Options Chain for PEGASYSTEMS INC COM (PEGA) - $92.74 as of 5/5/2025 8:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 51.20 | 55.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 46.40 | 50.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 41.20 | 45.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 36.00 | 40.10 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 31.20 | 35.20 | 36.13 | 0.00 | 0.00% | 0 | 7 | 1.16 | 1.00 | 0.00 | -0.01 | 12/19/2024 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 26.50 | 30.20 | 24.30 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.97 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 23.00 | 25.60 | 22.50 | 0.00 | 0.00% | 0 | 85 | 0.88 | 0.95 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 17.50 | 20.80 | 19.80 | 0.00 | 0.00% | 0 | 18 | 0.75 | 0.91 | 0.01 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 12.60 | 15.10 | 14.60 | 0.00 | 0.00% | 0 | 155 | 0.53 | 0.85 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 8.60 | 11.80 | 9.90 | 0.00 | 0.00% | 0 | 63 | 0.38 | 0.76 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 6.30 | 7.00 | 7.30 | 0.00 | 0.00% | 0 | 186 | 0.38 | 0.63 | 0.03 | -0.06 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 3.60 | 3.90 | 4.20 | 0.00 | 0.00% | 2 | 48 | 0.34 | 0.47 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 1.10 | 2.20 | 2.09 | +0.21 | +11.17% | 29 | 231 | 0.35 | 0.31 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 0.90 | 1.90 | 1.25 | 0.00 | 0.00% | 0 | 168 | 0.38 | 0.19 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 0.50 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 150 | 0.37 | 0.11 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 0.05 | 0.55 | 0.30 | -0.15 | -33.34% | 1 | 41 | 0.34 | 0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 2.40 | 0.45 | 0.00 | 0.00% | 0 | 86 | 0.73 | 0.03 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.90 | 0.35 | 0.00 | 0.00% | 0 | 53 | 0.74 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.85 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 2.20 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 2.15 | 0.17 | 0.00 | 0.00% | 0 | 32 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.95 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 76 | 0.72 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 58 | 1.13 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.10 | 0.35 | 1.00 | 0.00 | 0.00% | 0 | 102 | 0.56 | -0.03 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.20 | 0.60 | 0.37 | -0.13 | -26.00% | 4 | 32 | 0.52 | -0.05 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.50 | 0.85 | 0.99 | +0.51 | +106.25% | 1 | 441 | 0.48 | -0.09 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.35 | 1.00 | -0.15 | -13.05% | 65 | 105 | 0.44 | -0.15 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 1.80 | 2.10 | 1.73 | -0.17 | -8.95% | 6 | 289 | 0.40 | -0.24 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 3.10 | 3.70 | 3.10 | -0.01 | -0.33% | 38 | 168 | 0.37 | -0.37 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 5.30 | 5.70 | 5.10 | -0.26 | -4.86% | 3 | 58 | 0.34 | -0.53 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 8.60 | 9.30 | 8.30 | -6.50 | -43.92% | 5 | 7 | 0.35 | -0.69 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 11.00 | 13.90 | 12.80 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.81 | 0.02 | -0.04 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 16.00 | 18.00 | 21.00 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.89 | 0.02 | -0.03 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 115.00 | 21.10 | 23.90 | % | 0 | 0 | 0.63 | -0.93 | 0.01 | -0.02 | 5/5/2025 3:59:56 PM EST | |||
| 120.00 | 25.20 | 29.30 | % | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 125.00 | 30.20 | 34.40 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 130.00 | 35.30 | 39.40 | 43.75 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 40.30 | 44.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 140.00 | 45.40 | 49.40 | 52.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:56 PM EST |
| 145.00 | 50.40 | 54.40 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 150.00 | 55.60 | 59.40 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 155.00 | 60.30 | 64.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 160.00 | 65.30 | 69.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |