Options Chain for PEGASYSTEMS INC COM (PEGA) - $35.32 as of 10/27/2026 9:37:08 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.10 | 21.80 | 20.45 | % | 1.36 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 17.50 | 16.60 | 19.40 | 18.00 | 19.44 | 0.00 | 0.00% | 1.03 | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 14.10 | 16.90 | 15.50 | 8.20 | 0.00 | 0.00% | 0.78 | 0 | 10 | 1.62 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 10/27/2026 3:59:58 PM EST |
| 22.50 | 11.40 | 14.50 | 12.95 | 6.06 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.40 | 0.99 | 0.00 | 0.00 | 7/22/2026 | 10/27/2026 3:59:58 PM EST |
| 25.00 | 9.40 | 11.90 | 10.65 | 13.80 | 0.00 | 0.00% | 0.43 | 0 | 10 | 1.13 | 0.97 | 0.01 | -0.01 | 9/14/2026 | 10/27/2026 3:59:58 PM EST |
| 27.50 | 7.40 | 9.30 | 8.35 | 8.29 | 0.00 | 0.00% | 0.30 | 0 | 15 | 0.87 | 0.91 | 0.02 | -0.02 | 8/25/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 5.70 | 6.80 | 6.25 | 4.85 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.49 | 0.83 | 0.04 | -0.02 | 9/28/2026 | 10/27/2026 3:59:58 PM EST |
| 32.50 | 3.90 | 4.90 | 4.40 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.51 | 0.71 | 0.05 | -0.03 | 8/14/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 2.50 | 3.40 | 2.95 | 3.90 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.52 | 0.56 | 0.06 | -0.03 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 37.50 | 1.35 | 2.20 | 1.78 | 1.85 | -0.82 | -30.72% | 0.05 | 6 | 211 | 0.50 | 0.42 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 0.75 | 1.50 | 1.13 | 1.27 | -0.13 | -9.29% | 0.03 | 3 | 99 | 0.51 | 0.29 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 42.50 | 0.30 | 1.10 | 0.70 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.52 | 0.19 | 0.04 | -0.02 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 0.10 | 0.70 | 0.40 | 0.35 | -0.15 | -30.00% | 0.01 | 2 | 45 | 0.50 | 0.12 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 47.50 | 0.05 | 0.60 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.54 | 0.08 | 0.02 | -0.01 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.30 | +0.04 | +15.39% | 0.00 | 2 | 225 | 0.64 | 0.05 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.85 | 0.03 | 0.01 | 0.00 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.94 | 0.02 | 0.01 | 0.00 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 57.50 | 0.00 | 0.80 | 0.40 | 3.77 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.00 | 0.01 | 0.00 | 0.00 | 4/21/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.06 | 0.01 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:58 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 24 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.15 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/27/2026 3:59:58 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.20 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 10/27/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.31 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:58 PM EST |
| 77.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.53 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.06 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.85 | 0.43 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.34 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.80 | 0.40 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.10 | -0.01 | 0.00 | 0.00 | 8/26/2026 | 10/27/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 418 | 0.91 | -0.03 | 0.01 | -0.01 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 27.50 | 0.10 | 0.55 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.53 | -0.09 | 0.02 | -0.02 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 0.40 | 1.15 | 0.78 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.54 | -0.17 | 0.04 | -0.02 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 32.50 | 1.10 | 1.75 | 1.43 | 1.10 | -1.90 | -63.34% | 0.04 | 4 | 17 | 0.52 | -0.29 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 2.00 | 3.10 | 2.55 | 2.30 | -0.50 | -17.86% | 0.07 | 3 | 17 | 0.52 | -0.44 | 0.06 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 37.50 | 3.50 | 4.70 | 4.10 | 3.06 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.53 | -0.58 | 0.06 | -0.03 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 5.10 | 6.60 | 5.85 | 6.20 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.50 | -0.71 | 0.05 | -0.02 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 42.50 | 6.80 | 8.80 | 7.80 | 10.85 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.71 | -0.81 | 0.04 | -0.02 | 4/23/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 9.00 | 11.10 | 10.05 | 11.29 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.76 | -0.88 | 0.03 | -0.01 | 9/21/2026 | 10/27/2026 3:59:58 PM EST |
| 47.50 | 11.30 | 12.80 | 12.05 | 14.47 | 0.00 | 0.00% | 0.25 | 0 | 105 | 0.60 | -0.92 | 0.02 | -0.01 | 4/23/2026 | 10/27/2026 3:59:58 PM EST |
| 50.00 | 13.30 | 16.10 | 14.70 | 12.35 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.02 | -0.95 | 0.02 | -0.01 | 4/21/2026 | 10/27/2026 3:59:58 PM EST |
| 52.50 | 15.80 | 18.50 | 17.15 | 13.30 | 0.00 | 0.00% | 0.33 | 0 | 27 | 1.07 | -0.97 | 0.01 | 0.00 | 4/20/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 18.30 | 21.00 | 19.65 | 20.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 57.50 | 20.80 | 23.50 | 22.15 | % | 0.39 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 60.00 | 23.30 | 26.00 | 24.65 | 32.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 7/22/2026 | 10/27/2026 3:59:58 PM EST |
| 62.50 | 25.80 | 28.50 | 27.15 | % | 0.43 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 65.00 | 28.30 | 31.00 | 29.65 | % | 0.46 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 67.50 | 30.80 | 33.50 | 32.15 | % | 0.48 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 70.00 | 33.30 | 36.00 | 34.65 | % | 0.49 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 72.50 | 35.80 | 38.50 | 37.15 | % | 0.51 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 75.00 | 38.30 | 41.00 | 39.65 | % | 0.53 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 77.50 | 40.80 | 43.50 | 42.15 | % | 0.54 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 80.00 | 43.30 | 46.00 | 44.65 | % | 0.56 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 85.00 | 48.30 | 51.00 | 49.65 | % | 0.58 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 90.00 | 53.30 | 56.00 | 54.65 | % | 0.61 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 95.00 | 58.30 | 61.00 | 59.65 | % | 0.63 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 100.00 | 63.30 | 66.00 | 64.65 | % | 0.65 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |