Options Chain for PEGASYSTEMS INC COM (PEGA) - $42.66 as of 3/27/2026 7:02:33 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 19.60 22.40 21.00 % 1.05 0 0 2.13 1.00 0.00 0.00 3/27/2026 4:00:05 PM EST
22.50 17.20 20.30 18.75 % 0.83 0 0 1.95 0.98 0.00 0.00 3/27/2026 4:00:05 PM EST
25.00 14.80 17.50 16.15 % 0.65 0 0 1.63 0.96 0.01 -0.01 3/27/2026 4:00:05 PM EST
30.00 10.40 12.20 11.30 20.50 0.00 0.00% 0.38 0 1 0.77 0.88 0.02 -0.02 1/21/2026 3/27/2026 4:00:05 PM EST
35.00 6.90 8.10 7.50 10.92 0.00 0.00% 0.21 0 6 0.79 0.74 0.03 -0.04 2/26/2026 3/27/2026 4:00:05 PM EST
40.00 3.90 4.80 4.35 9.10 0.00 0.00% 0.11 0 18 0.71 0.56 0.04 -0.04 3/9/2026 3/27/2026 4:00:05 PM EST
45.00 1.95 2.70 2.33 3.20 0.00 0.00% 0.05 0 305 0.68 0.38 0.04 -0.04 3/26/2026 3/27/2026 4:00:05 PM EST
50.00 0.85 1.60 1.23 1.20 -0.37 -23.57% 0.02 1 133 0.68 0.22 0.03 -0.03 3/27/2026 3/27/2026 4:00:05 PM EST
55.00 0.35 1.00 0.68 0.80 0.00 0.00% 0.01 0 61 0.69 0.13 0.02 -0.02 3/25/2026 3/27/2026 4:00:05 PM EST
60.00 0.05 0.90 0.48 0.89 0.00 0.00% 0.01 0 23 0.70 0.07 0.01 -0.01 3/20/2026 3/27/2026 4:00:05 PM EST
65.00 0.00 0.90 0.45 0.38 0.00 0.00% 0.01 0 24 1.02 0.03 0.01 -0.01 3/16/2026 3/27/2026 4:00:05 PM EST
70.00 0.05 0.80 0.43 0.25 0.00 0.00% 0.01 0 126 0.88 0.02 0.00 -0.01 3/18/2026 3/27/2026 4:00:05 PM EST
75.00 0.00 0.90 0.45 0.10 0.00 0.00% 0.01 0 19 1.22 0.01 0.00 0.00 2/25/2026 3/27/2026 4:00:05 PM EST
80.00 0.00 0.85 0.43 0.20 0.00 0.00% 0.01 0 4 1.29 0.00 0.00 0.00 2/11/2026 3/27/2026 4:00:05 PM EST
85.00 0.00 0.80 0.40 0.20 0.00 0.00% 0.00 0 1 1.35 0.00 0.00 0.00 2/11/2026 3/27/2026 4:00:05 PM EST
90.00 0.00 0.80 0.40 % 0.00 0 0 1.42 0.00 0.00 0.00 3/27/2026 4:00:05 PM EST
95.00 0.00 0.75 0.38 % 0.00 0 0 1.46 0.00 0.00 0.00 3/27/2026 4:00:05 PM EST
100.00 0.00 0.75 0.38 0.43 0.00 0.00% 0.00 0 1 1.53 0.00 0.00 0.00 1/15/2026 3/27/2026 4:00:05 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 0.95 0.48 0.15 0.00 0.00% 0.02 0 1 1.62 0.00 0.00 0.00 2/19/2026 3/27/2026 4:00:05 PM EST
22.50 0.05 0.60 0.33 0.50 +0.30 +150.00% 0.01 1 1 0.99 -0.02 0.00 0.00 3/27/2026 3/27/2026 4:00:05 PM EST
25.00 0.10 1.00 0.55 0.67 0.00 0.00% 0.02 0 46 0.96 -0.04 0.01 -0.01 2/27/2026 3/27/2026 4:00:05 PM EST
30.00 0.50 1.05 0.78 0.58 0.00 0.00% 0.03 0 8 0.78 -0.12 0.02 -0.02 3/25/2026 3/27/2026 4:00:05 PM EST
35.00 1.25 2.05 1.65 1.90 +0.40 +26.67% 0.05 63 76 0.75 -0.26 0.03 -0.04 3/27/2026 3/27/2026 4:00:05 PM EST
40.00 3.60 4.40 4.00 3.60 +0.60 +20.00% 0.10 17 57 0.72 -0.44 0.04 -0.04 3/27/2026 3/27/2026 4:00:05 PM EST
45.00 6.60 7.60 7.10 5.40 0.00 0.00% 0.16 0 15 0.71 -0.62 0.04 -0.04 3/26/2026 3/27/2026 4:00:05 PM EST
50.00 10.00 11.30 10.65 10.90 +1.93 +21.52% 0.21 2 13 0.63 -0.78 0.03 -0.03 3/27/2026 3/27/2026 4:00:05 PM EST
55.00 13.90 15.90 14.90 17.29 0.00 0.00% 0.27 0 8 0.87 -0.87 0.02 -0.02 2/5/2026 3/27/2026 4:00:05 PM EST
60.00 18.20 21.40 19.80 21.75 0.00 0.00% 0.33 0 14 1.13 -0.93 0.01 -0.01 2/6/2026 3/27/2026 4:00:05 PM EST
65.00 23.20 26.70 24.95 10.00 0.00 0.00% 0.38 0 2 1.33 -0.97 0.01 -0.01 1/5/2026 3/27/2026 4:00:05 PM EST
70.00 28.10 31.70 29.90 % 0.43 0 0 1.45 -0.98 0.00 -0.01 3/27/2026 4:00:05 PM EST
75.00 33.30 36.70 35.00 % 0.47 0 0 1.56 -0.99 0.00 0.00 3/27/2026 4:00:05 PM EST
80.00 38.10 41.60 39.85 % 0.50 0 0 1.64 -1.00 0.00 0.00 3/27/2026 4:00:05 PM EST
85.00 43.30 46.60 44.95 % 0.53 0 0 1.73 -1.00 0.00 0.00 3/27/2026 4:00:05 PM EST
90.00 48.20 51.60 49.90 % 0.55 0 0 1.81 -1.00 0.00 0.00 3/27/2026 4:00:05 PM EST
95.00 53.00 56.60 54.80 % 0.58 0 0 1.89 -1.00 0.00 0.00 3/27/2026 4:00:05 PM EST
100.00 58.30 61.60 59.95 % 0.60 0 0 1.96 -1.00 0.00 0.00 3/27/2026 4:00:05 PM EST