Options Chain for PEGASYSTEMS INC COM (PEGA) - $62.13 as of 12/26/2025 3:30:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 30.50 | 34.40 | 32.45 | % | 1.08 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 35.00 | 25.50 | 29.60 | 27.55 | % | 0.79 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 40.00 | 20.70 | 24.70 | 22.70 | 19.75 | 0.00 | 0.00% | 0.57 | 0 | 16 | 1.15 | 0.98 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:52 PM EST |
| 45.00 | 16.00 | 20.00 | 18.00 | % | 0.40 | 0 | 0 | 0.97 | 0.95 | 0.01 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 50.00 | 12.20 | 14.40 | 13.30 | 13.69 | -0.01 | -0.08% | 0.27 | 11 | 2 | 0.64 | 0.88 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 55.00 | 8.90 | 11.60 | 10.25 | 9.37 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.56 | 0.79 | 0.02 | -0.04 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 60.00 | 4.70 | 7.00 | 5.85 | 6.70 | +0.37 | +5.85% | 0.10 | 1 | 108 | 0.41 | 0.65 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 65.00 | 2.80 | 5.00 | 3.90 | 3.80 | +0.10 | +2.71% | 0.06 | 31 | 53 | 0.48 | 0.46 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 70.00 | 0.60 | 2.15 | 1.38 | 1.87 | -0.28 | -13.03% | 0.02 | 1 | 47 | 0.37 | 0.30 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 75.00 | 0.30 | 1.40 | 0.85 | 0.94 | -0.01 | -1.06% | 0.01 | 10 | 30 | 0.41 | 0.19 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 80.00 | 0.15 | 1.10 | 0.63 | 0.62 | % | 0.01 | 1 | 0 | 0.45 | 0.11 | 0.02 | -0.02 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 85.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.74 | 0.05 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.01 | -0.01 | 12/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.65 | 0.83 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.12 | -0.02 | 0.00 | -0.01 | 11/10/2025 | 12/26/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 1.05 | 0.53 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | -0.05 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 50.00 | 0.35 | 1.65 | 1.00 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.56 | -0.12 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 55.00 | 0.60 | 2.85 | 1.73 | 2.05 | -0.95 | -31.67% | 0.03 | 1 | 43 | 0.50 | -0.21 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 60.00 | 1.30 | 4.20 | 2.75 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.43 | -0.35 | 0.03 | -0.04 | 12/16/2025 | 12/26/2025 3:59:52 PM EST |
| 65.00 | 4.20 | 6.50 | 5.35 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.44 | -0.54 | 0.04 | -0.04 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 70.00 | 7.30 | 11.30 | 9.30 | % | 0.13 | 0 | 0 | 0.72 | -0.70 | 0.03 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 75.00 | 11.50 | 15.50 | 13.50 | % | 0.18 | 0 | 0 | 0.78 | -0.81 | 0.02 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 80.00 | 15.90 | 20.00 | 17.95 | % | 0.22 | 0 | 0 | 0.86 | -0.89 | 0.02 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 85.00 | 20.70 | 24.80 | 22.75 | % | 0.27 | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 90.00 | 25.60 | 29.70 | 27.65 | % | 0.31 | 0 | 0 | 1.02 | -0.98 | 0.01 | -0.01 | 12/26/2025 3:59:52 PM EST |