Options Chain for PEGASYSTEMS INC COM (PEGA) - $43.69 as of 1/30/2026 8:29:43 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 | 13.40 | 15.70 | 14.55 | % | 0.49 | 0 | 0 | 1.27 | 0.93 | 0.01 | -0.02 | 1/30/2026 3:59:56 PM EST | |||
| 35.00 | 9.10 | 11.30 | 10.20 | % | 0.29 | 0 | 0 | 0.76 | 0.84 | 0.02 | -0.03 | 1/30/2026 3:59:56 PM EST | |||
| 40.00 | 5.70 | 6.50 | 6.10 | 6.54 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.67 | 0.69 | 0.03 | -0.04 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 3.00 | 3.90 | 3.45 | 3.75 | +0.10 | +2.74% | 0.08 | 8 | 26 | 0.62 | 0.50 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 1.55 | 2.20 | 1.88 | 1.98 | -0.05 | -2.47% | 0.04 | 4 | 72 | 0.63 | 0.33 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 0.80 | 1.50 | 1.15 | 0.80 | -0.35 | -30.44% | 0.02 | 2 | 81 | 0.65 | 0.21 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 0.40 | 0.95 | 0.68 | 0.85 | +0.22 | +34.93% | 0.01 | 2 | 414 | 0.69 | 0.13 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 0.20 | 0.65 | 0.43 | 0.60 | -0.50 | -45.46% | 0.01 | 1 | 321 | 0.68 | 0.09 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 0.05 | 1.40 | 0.73 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,296 | 0.85 | 0.05 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.90 | 0.03 | 0.01 | -0.01 | 1/22/2026 | 1/30/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 1.45 | 0.73 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.33 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.40 | 0.01 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/30/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/30/2026 3:59:56 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 | 0.30 | 0.75 | 0.53 | 0.72 | +0.47 | +188.00% | 0.02 | 1 | 6 | 0.81 | -0.07 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 35.00 | 0.75 | 1.25 | 1.00 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.70 | -0.16 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 3:59:56 PM EST |
| 40.00 | 1.90 | 2.70 | 2.30 | 2.25 | -0.10 | -4.26% | 0.06 | 12 | 13 | 0.65 | -0.31 | 0.03 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 45.00 | 4.20 | 5.00 | 4.60 | 4.70 | +0.20 | +4.45% | 0.10 | 1 | 18 | 0.61 | -0.50 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 50.00 | 7.70 | 8.40 | 8.05 | 8.06 | +0.24 | +3.07% | 0.16 | 2 | 155 | 0.68 | -0.67 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 55.00 | 10.90 | 13.00 | 11.95 | 6.80 | 0.00 | 0.00% | 0.22 | 0 | 174 | 0.81 | -0.79 | 0.03 | -0.03 | 1/23/2026 | 1/30/2026 3:59:56 PM EST |
| 60.00 | 16.20 | 17.30 | 16.75 | 16.91 | +3.65 | +27.53% | 0.28 | 1 | 78 | 0.81 | -0.87 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:56 PM EST |
| 65.00 | 19.60 | 22.50 | 21.05 | 8.32 | 0.00 | 0.00% | 0.32 | 0 | 423 | 0.99 | -0.91 | 0.01 | -0.02 | 12/31/2025 | 1/30/2026 3:59:56 PM EST |
| 70.00 | 24.50 | 27.70 | 26.10 | 19.53 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.16 | -0.95 | 0.01 | -0.01 | 1/21/2026 | 1/30/2026 3:59:56 PM EST |
| 75.00 | 29.50 | 33.00 | 31.25 | % | 0.42 | 0 | 0 | 1.34 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:56 PM EST | |||
| 80.00 | 34.40 | 37.80 | 36.10 | 20.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 12/8/2025 | 1/30/2026 3:59:56 PM EST |
| 85.00 | 39.40 | 42.70 | 41.05 | % | 0.48 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 90.00 | 44.40 | 47.90 | 46.15 | % | 0.51 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 95.00 | 49.30 | 52.70 | 51.00 | % | 0.54 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST | |||
| 100.00 | 54.30 | 57.90 | 56.10 | % | 0.56 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:56 PM EST |