Options Chain for PEGASYSTEMS INC COM (PEGA) - $40.59 as of 2/13/2026 8:29:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.90 | 25.80 | 23.85 | % | 1.19 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 22.50 | 19.50 | 21.80 | 20.65 | % | 0.92 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 25.00 | 17.00 | 19.40 | 18.20 | % | 0.73 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 30.00 | 12.10 | 14.40 | 13.25 | % | 0.44 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 35.00 | 8.20 | 9.50 | 8.85 | 9.00 | +3.10 | +52.55% | 0.25 | 22 | 26 | 1.51 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 40.00 | 3.70 | 4.50 | 4.10 | 4.00 | +2.60 | +185.72% | 0.10 | 136 | 1,277 | 0.84 | 0.88 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 45.00 | 0.05 | 0.90 | 0.48 | 0.70 | +0.50 | +250.00% | 0.01 | 129 | 2,783 | 0.37 | 0.38 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.10 | +0.01 | +11.12% | 0.00 | 6 | 1,437 | 0.90 | 0.04 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 103 | 473 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 3,514 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.30 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.51 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.69 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.32 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.02 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.86 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.23 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 2,022 | 1.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.15 | -75.00% | 0.00 | 60 | 2,491 | 1.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.03 | -10.72% | 0.00 | 1 | 169 | 1.11 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 40.00 | 0.15 | 0.30 | 0.23 | 0.30 | -1.00 | -76.93% | 0.01 | 47 | 1,119 | 0.59 | -0.12 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 45.00 | 1.75 | 2.00 | 1.88 | 1.90 | -2.84 | -59.92% | 0.04 | 15 | 563 | 0.52 | -0.62 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 3:59:55 PM EST |
| 50.00 | 5.60 | 7.60 | 6.60 | 9.75 | 0.00 | 0.00% | 0.13 | 0 | 40 | 1.48 | -0.96 | 0.03 | -0.02 | 2/3/2026 | 2/13/2026 3:59:55 PM EST |
| 55.00 | 10.00 | 12.30 | 11.15 | 16.65 | 0.00 | 0.00% | 0.20 | 0 | 27 | 1.81 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:55 PM EST |
| 60.00 | 15.00 | 18.10 | 16.55 | 21.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:55 PM EST |
| 65.00 | 19.20 | 23.10 | 21.15 | 8.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 3:59:55 PM EST |
| 70.00 | 24.20 | 28.20 | 26.20 | % | 0.37 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 75.00 | 29.20 | 33.20 | 31.20 | % | 0.42 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 80.00 | 34.20 | 38.20 | 36.20 | % | 0.45 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 85.00 | 39.20 | 43.20 | 41.20 | % | 0.48 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST | |||
| 90.00 | 44.20 | 48.20 | 46.20 | % | 0.51 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:55 PM EST |