Options Chain for PEGASYSTEMS INC COM (PEGA) - $96.04 as of 5/27/2025 3:26:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 39.10 | 43.20 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 60.00 | 34.10 | 38.40 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 65.00 | 29.30 | 33.40 | % | 0 | 0 | 0.99 | 0.97 | 0.00 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 70.00 | 25.10 | 28.50 | % | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 75.00 | 21.10 | 23.70 | % | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.04 | 5/27/2025 2:58:53 PM EST | |||
| 80.00 | 16.50 | 19.30 | % | 0 | 0 | 0.47 | 0.87 | 0.01 | -0.05 | 5/27/2025 2:58:53 PM EST | |||
| 85.00 | 12.10 | 14.80 | % | 0 | 0 | 0.43 | 0.80 | 0.02 | -0.05 | 5/27/2025 2:58:53 PM EST | |||
| 90.00 | 8.80 | 9.40 | % | 0 | 0 | 0.40 | 0.71 | 0.02 | -0.06 | 5/27/2025 2:58:53 PM EST | |||
| 95.00 | 5.60 | 6.40 | 6.80 | % | 2 | 0 | 0.36 | 0.58 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:53 PM EST | |
| 100.00 | 3.20 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.43 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 105.00 | 1.75 | 2.25 | 2.20 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.30 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 110.00 | 0.90 | 1.55 | 1.27 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.22 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 115.00 | 0.40 | 1.70 | % | 0 | 0 | 0.40 | 0.16 | 0.02 | -0.04 | 5/27/2025 2:58:53 PM EST | |||
| 120.00 | 0.00 | 1.65 | % | 0 | 0 | 0.54 | 0.09 | 0.01 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.07 | 0.01 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 130.00 | 0.00 | 1.50 | % | 0 | 0 | 0.65 | 0.04 | 0.01 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.03 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 140.00 | 0.00 | 1.40 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 145.00 | 0.00 | 1.40 | % | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.90 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 60.00 | 0.00 | 1.15 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | -0.03 | 0.00 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 70.00 | 0.00 | 1.70 | % | 0 | 0 | 0.79 | -0.04 | 0.00 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 75.00 | 0.35 | 2.00 | % | 0 | 0 | 0.57 | -0.09 | 0.01 | -0.04 | 5/27/2025 2:58:53 PM EST | |||
| 80.00 | 0.70 | 1.50 | 0.98 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.13 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 85.00 | 0.40 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.20 | 0.02 | -0.05 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 90.00 | 2.45 | 2.85 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.29 | 0.02 | -0.06 | 5/21/2025 | 5/27/2025 2:58:53 PM EST |
| 95.00 | 4.10 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 20 | 0.37 | -0.42 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 100.00 | 6.50 | 7.60 | 6.00 | 0.00 | 0.00% | 0 | 107 | 0.36 | -0.57 | 0.03 | -0.05 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 105.00 | 9.80 | 10.90 | % | 0 | 0 | 0.35 | -0.70 | 0.03 | -0.05 | 5/27/2025 2:58:53 PM EST | |||
| 110.00 | 12.90 | 15.70 | % | 0 | 0 | 0.40 | -0.78 | 0.02 | -0.04 | 5/27/2025 2:58:53 PM EST | |||
| 115.00 | 17.70 | 19.90 | % | 0 | 0 | 0.46 | -0.84 | 0.02 | -0.04 | 5/27/2025 2:58:53 PM EST | |||
| 120.00 | 22.20 | 25.40 | % | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 125.00 | 27.10 | 31.10 | % | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 130.00 | 32.00 | 36.30 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 135.00 | 37.00 | 41.30 | % | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 140.00 | 42.00 | 46.30 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 145.00 | 47.00 | 51.30 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |