Options Chain for PEGASYSTEMS INC COM (PEGA) - $77.89 as of 2/21/2025 9:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.70 | 35.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 50.00 | 26.80 | 31.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 55.00 | 22.50 | 25.80 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 60.00 | 17.10 | 20.90 | % | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 65.00 | 12.50 | 16.20 | % | 0 | 0 | 0.69 | 0.90 | 0.01 | -0.03 | 2/21/2025 3:59:48 PM EST | |||
| 70.00 | 8.20 | 12.00 | % | 0 | 0 | 0.62 | 0.80 | 0.02 | -0.04 | 2/21/2025 3:59:48 PM EST | |||
| 75.00 | 5.20 | 8.50 | % | 0 | 0 | 0.41 | 0.65 | 0.03 | -0.05 | 2/21/2025 3:59:48 PM EST | |||
| 80.00 | 3.40 | 4.00 | 3.80 | % | 12 | 0 | 0.36 | 0.48 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 85.00 | 1.75 | 3.20 | 2.00 | -1.50 | -42.86% | 23 | 7 | 0.40 | 0.32 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 2.90 | % | 0 | 0 | 0.55 | 0.20 | 0.02 | -0.03 | 2/21/2025 3:59:48 PM EST | |||
| 95.00 | 0.35 | 1.00 | % | 0 | 0 | 0.39 | 0.12 | 0.02 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.25 | % | 0 | 0 | 0.68 | 0.06 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.35 | % | 0 | 0 | 0.77 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 2.25 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.20 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.25 | % | 0 | 0 | 0.80 | -0.04 | 0.01 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.80 | % | 0 | 0 | 0.71 | -0.10 | 0.01 | -0.03 | 2/21/2025 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.10 | % | 0 | 0 | 0.47 | -0.20 | 0.02 | -0.04 | 2/21/2025 3:59:48 PM EST | |||
| 75.00 | 0.85 | 4.70 | % | 0 | 0 | 0.36 | -0.35 | 0.03 | -0.05 | 2/21/2025 3:59:48 PM EST | |||
| 80.00 | 4.60 | 6.80 | 4.10 | % | 9 | 0 | 0.40 | -0.52 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:48 PM EST | |
| 85.00 | 6.50 | 9.90 | % | 0 | 0 | 0.50 | -0.68 | 0.03 | -0.04 | 2/21/2025 3:59:48 PM EST | |||
| 90.00 | 10.70 | 14.50 | % | 0 | 0 | 0.58 | -0.80 | 0.02 | -0.03 | 2/21/2025 3:59:48 PM EST | |||
| 95.00 | 15.30 | 18.90 | % | 0 | 0 | 0.63 | -0.88 | 0.02 | -0.02 | 2/21/2025 3:59:48 PM EST | |||
| 100.00 | 20.10 | 23.80 | % | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 105.00 | 24.60 | 29.50 | % | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 110.00 | 30.20 | 34.50 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 115.00 | 34.90 | 39.50 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 120.00 | 39.90 | 44.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 125.00 | 44.90 | 49.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:48 PM EST |