Options Chain for PEGASYSTEMS INC COM (PEGA) - $61.99 as of 12/12/2025 8:04:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 41.60 | 45.20 | 43.40 | % | 2.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 20.00 | 39.20 | 42.70 | 40.95 | % | 2.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 22.50 | 36.80 | 40.20 | 38.50 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 25.00 | 34.10 | 37.70 | 35.90 | % | 1.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 27.50 | 31.60 | 35.20 | 33.40 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 30.00 | 29.20 | 32.70 | 30.95 | % | 1.03 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 32.50 | 26.70 | 30.20 | 28.45 | % | 0.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 35.00 | 24.50 | 27.70 | 26.10 | % | 0.75 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 37.50 | 21.80 | 25.20 | 23.50 | 28.00 | 0.00 | 0.00% | 0.63 | 0 | 5 | 3.41 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 9:58:55 AM EST |
| 40.00 | 19.30 | 22.70 | 21.00 | 18.85 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 9:58:55 AM EST |
| 42.50 | 16.50 | 20.20 | 18.35 | 21.00 | 0.00 | 0.00% | 0.43 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 9:58:55 AM EST |
| 45.00 | 14.00 | 17.70 | 15.85 | 11.31 | 0.00 | 0.00% | 0.35 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 9:58:55 AM EST |
| 47.50 | 12.40 | 14.80 | 13.60 | 12.80 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.79 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:58:55 AM EST |
| 50.00 | 9.90 | 12.60 | 11.25 | 11.96 | 0.00 | 0.00% | 0.23 | 0 | 62 | 1.80 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/12/2025 9:58:55 AM EST |
| 52.50 | 7.40 | 8.70 | 8.05 | 7.70 | 0.00 | 0.00% | 0.15 | 0 | 113 | 1.43 | 0.99 | 0.00 | -0.01 | 12/5/2025 | 12/12/2025 9:58:55 AM EST |
| 55.00 | 4.90 | 6.30 | 5.60 | 5.68 | 0.00 | 0.00% | 0.10 | 0 | 63 | 1.08 | 0.96 | 0.02 | -0.06 | 12/8/2025 | 12/12/2025 9:58:55 AM EST |
| 57.50 | 2.75 | 3.80 | 3.28 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 98 | 0.73 | 0.84 | 0.06 | -0.14 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 60.00 | 1.15 | 1.95 | 1.55 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 288 | 0.37 | 0.66 | 0.11 | -0.14 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 62.50 | 0.25 | 1.10 | 0.68 | 1.05 | +0.07 | +7.15% | 0.01 | 3 | 182 | 0.39 | 0.38 | 0.11 | -0.12 | 12/12/2025 | 12/12/2025 9:58:55 AM EST |
| 65.00 | 0.15 | 0.50 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.41 | 0.17 | 0.07 | -0.07 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 67.50 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.51 | 0.05 | 0.03 | -0.03 | 12/5/2025 | 12/12/2025 9:58:55 AM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.61 | 0.01 | 0.01 | -0.01 | 12/8/2025 | 12/12/2025 9:58:55 AM EST |
| 72.50 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.24 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 9:58:55 AM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.35 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:58:55 AM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 22.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/12/2025 9:58:55 AM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 12/12/2025 9:58:55 AM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 19.32 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 12/12/2025 9:58:55 AM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 14.07 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 12/12/2025 9:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.12 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/12/2025 9:58:55 AM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 2 | 3.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:58:55 AM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/12/2025 9:58:55 AM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/12/2025 9:58:55 AM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.33 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/12/2025 9:58:55 AM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.02 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/12/2025 9:58:55 AM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.78 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/12/2025 9:58:55 AM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.97 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:58:55 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 9:58:55 AM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.89 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:58:55 AM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.21 | -0.01 | 0.00 | -0.01 | 12/10/2025 | 12/12/2025 9:58:55 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 793 | 0.88 | -0.04 | 0.02 | -0.06 | 12/5/2025 | 12/12/2025 9:58:55 AM EST |
| 57.50 | 0.10 | 0.50 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.41 | -0.16 | 0.06 | -0.14 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 60.00 | 0.65 | 1.45 | 1.05 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.45 | -0.34 | 0.11 | -0.14 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 62.50 | 1.30 | 3.10 | 2.20 | 1.48 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.61 | -0.62 | 0.11 | -0.12 | 12/11/2025 | 12/12/2025 9:58:55 AM EST |
| 65.00 | 3.30 | 5.20 | 4.25 | 7.90 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.76 | -0.83 | 0.07 | -0.07 | 11/13/2025 | 12/12/2025 9:58:55 AM EST |
| 67.50 | 5.10 | 7.70 | 6.40 | 5.86 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.97 | -0.95 | 0.03 | -0.03 | 10/29/2025 | 12/12/2025 9:58:55 AM EST |
| 70.00 | 8.80 | 11.00 | 9.90 | 13.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.53 | -0.99 | 0.01 | -0.01 | 8/1/2025 | 12/12/2025 9:58:55 AM EST |
| 72.50 | 10.20 | 13.70 | 11.95 | % | 0.16 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST | |||
| 75.00 | 12.50 | 15.90 | 14.20 | 4.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 12/12/2025 9:58:55 AM EST |
| 80.00 | 17.40 | 21.50 | 19.45 | 4.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 12/12/2025 9:58:55 AM EST |
| 85.00 | 22.50 | 26.50 | 24.50 | 6.01 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 12/12/2025 9:58:55 AM EST |
| 90.00 | 27.50 | 31.50 | 29.50 | 7.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 12/12/2025 9:58:55 AM EST |
| 95.00 | 32.50 | 36.50 | 34.50 | 9.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 12/12/2025 9:58:55 AM EST |
| 100.00 | 37.50 | 41.50 | 39.50 | % | 0.40 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:58:55 AM EST |