Options Chain for PEGASYSTEMS INC COM (PEGA) - $35.58 as of 4/24/2026 7:02:53 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 | 15.70 | 17.90 | 16.80 | % | 0.84 | 0 | 1 | 1.32 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 22.50 | 13.40 | 15.60 | 14.50 | % | 0.64 | 0 | 0 | 1.20 | 0.98 | 0.01 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 25.00 | 11.30 | 13.30 | 12.30 | % | 0.49 | 0 | 0 | 1.05 | 0.95 | 0.01 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 30.00 | 7.60 | 8.50 | 8.05 | 10.90 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.52 | 0.85 | 0.03 | -0.02 | 4/21/2026 | 4/24/2026 3:59:53 PM EST |
| 35.00 | 4.30 | 4.90 | 4.60 | 4.68 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.56 | 0.67 | 0.04 | -0.03 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 40.00 | 2.00 | 2.40 | 2.20 | 1.97 | +0.32 | +19.40% | 0.06 | 4 | 341 | 0.54 | 0.44 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 45.00 | 0.75 | 1.25 | 1.00 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.55 | 0.24 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 50.00 | 0.30 | 0.70 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.58 | 0.12 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.83 | 0.05 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.97 | 0.02 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | 0.01 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 22 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 90 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 40 | 1.37 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 40 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 22 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 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 | 0.85 | 0.43 | % | 0.02 | 0 | 26 | 1.37 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.85 | 0.43 | % | 0.02 | 0 | 50 | 1.16 | -0.02 | 0.01 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 25.00 | 0.05 | 0.85 | 0.45 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.76 | -0.05 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:53 PM EST |
| 30.00 | 0.60 | 1.05 | 0.83 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.61 | -0.15 | 0.03 | -0.02 | 4/23/2026 | 4/24/2026 3:59:53 PM EST |
| 35.00 | 1.85 | 2.45 | 2.15 | 2.33 | -0.32 | -12.08% | 0.06 | 1 | 80 | 0.59 | -0.33 | 0.04 | -0.03 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 40.00 | 4.30 | 5.10 | 4.70 | 5.47 | -0.13 | -2.33% | 0.12 | 1 | 36 | 0.57 | -0.56 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 45.00 | 8.00 | 9.50 | 8.75 | 5.59 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.61 | -0.76 | 0.04 | -0.02 | 4/21/2026 | 4/24/2026 3:59:53 PM EST |
| 50.00 | 12.20 | 14.30 | 13.25 | % | 0.27 | 0 | 13 | 0.90 | -0.88 | 0.02 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 55.00 | 17.00 | 19.60 | 18.30 | 14.40 | 0.00 | 0.00% | 0.33 | 0 | 60 | 1.10 | -0.95 | 0.01 | -0.01 | 4/13/2026 | 4/24/2026 3:59:53 PM EST |
| 60.00 | 22.00 | 24.50 | 23.25 | % | 0.39 | 0 | 1 | 1.22 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 65.00 | 26.20 | 29.50 | 27.85 | % | 0.43 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 70.00 | 31.30 | 34.50 | 32.90 | % | 0.47 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 75.00 | 36.30 | 39.50 | 37.90 | % | 0.51 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 80.00 | 41.20 | 44.50 | 42.85 | % | 0.54 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 85.00 | 46.20 | 49.50 | 47.85 | % | 0.56 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 90.00 | 51.30 | 54.50 | 52.90 | % | 0.59 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 95.00 | 56.20 | 59.50 | 57.85 | % | 0.61 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 100.00 | 61.20 | 64.50 | 62.85 | % | 0.63 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST |