Options Chain for PEGASYSTEMS INC COM (PEGA) - $54.03 as of 7/4/2025 8:30:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 27.20 | 31.30 | 29.25 | % | 1.17 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 27.50 | 24.70 | 28.80 | 26.75 | % | 0.97 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 30.00 | 22.40 | 26.30 | 24.35 | % | 0.81 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 32.50 | 19.90 | 23.90 | 21.90 | % | 0.67 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 35.00 | 17.40 | 21.50 | 19.45 | % | 0.56 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 37.50 | 15.10 | 19.20 | 17.15 | % | 0.46 | 0 | 0 | 1.19 | 0.96 | 0.01 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 40.00 | 13.70 | 15.70 | 14.70 | 14.76 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.84 | 0.93 | 0.01 | -0.02 | 6/30/2025 | 7/3/2025 12:58:55 PM EST |
| 42.50 | 12.10 | 13.00 | 12.55 | 12.57 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.74 | 0.88 | 0.02 | -0.03 | 6/30/2025 | 7/3/2025 12:58:55 PM EST |
| 45.00 | 9.00 | 10.90 | 9.95 | 10.90 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.72 | 0.83 | 0.02 | -0.04 | 6/30/2025 | 7/3/2025 12:58:55 PM EST |
| 47.50 | 8.10 | 8.70 | 8.40 | 8.46 | +1.16 | +15.89% | 0.18 | 4 | 3 | 0.60 | 0.77 | 0.03 | -0.04 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 50.00 | 6.50 | 6.90 | 6.70 | 6.77 | +1.17 | +20.90% | 0.13 | 22 | 71 | 0.59 | 0.69 | 0.03 | -0.05 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 52.50 | 5.00 | 5.50 | 5.25 | 5.48 | +1.20 | +28.04% | 0.10 | 4 | 278 | 0.59 | 0.61 | 0.03 | -0.05 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 55.00 | 3.70 | 4.10 | 3.90 | 4.00 | +0.88 | +28.21% | 0.07 | 17 | 218 | 0.57 | 0.52 | 0.04 | -0.05 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 57.50 | 2.65 | 3.00 | 2.83 | 2.86 | +0.66 | +30.00% | 0.05 | 8 | 5,045 | 0.56 | 0.42 | 0.04 | -0.05 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 60.00 | 1.90 | 2.20 | 2.05 | 2.06 | +0.47 | +29.56% | 0.03 | 10 | 2,024 | 0.55 | 0.34 | 0.04 | -0.05 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 62.50 | 1.15 | 1.65 | 1.40 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.54 | 0.26 | 0.03 | -0.04 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 65.00 | 0.90 | 1.30 | 1.10 | 1.05 | +0.38 | +56.72% | 0.02 | 1 | 3 | 0.56 | 0.20 | 0.03 | -0.04 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 67.50 | 0.60 | 0.95 | 0.78 | 0.65 | -0.10 | -13.34% | 0.01 | 1 | 1 | 0.56 | 0.15 | 0.02 | -0.03 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 70.00 | 0.35 | 0.60 | 0.48 | 0.55 | +0.20 | +57.15% | 0.01 | 1 | 18 | 0.57 | 0.11 | 0.02 | -0.02 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 72.50 | 0.30 | 0.50 | 0.40 | % | 0.01 | 0 | 46 | 0.58 | 0.08 | 0.01 | -0.02 | 7/3/2025 12:58:55 PM EST | |||
| 75.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.90 | 0.06 | 0.01 | -0.01 | 7/1/2025 | 7/3/2025 12:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:55 PM EST | |||
| 32.50 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 2 | 1.40 | -0.01 | 0.00 | -0.01 | 7/3/2025 12:58:55 PM EST | |||
| 35.00 | 0.05 | 0.55 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.77 | -0.02 | 0.00 | -0.01 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 37.50 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.34 | -0.04 | 0.01 | -0.01 | 6/26/2025 | 7/3/2025 12:58:55 PM EST |
| 40.00 | 0.30 | 0.60 | 0.45 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 1,969 | 0.66 | -0.07 | 0.01 | -0.02 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 42.50 | 0.55 | 0.85 | 0.70 | % | 0.02 | 0 | 4 | 0.64 | -0.12 | 0.02 | -0.03 | 7/3/2025 12:58:55 PM EST | |||
| 45.00 | 0.90 | 1.25 | 1.08 | 1.10 | -0.19 | -14.73% | 0.02 | 2 | 35 | 0.62 | -0.17 | 0.02 | -0.04 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 47.50 | 1.45 | 1.80 | 1.63 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 5,067 | 0.60 | -0.23 | 0.03 | -0.04 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 50.00 | 2.15 | 2.55 | 2.35 | 2.45 | -0.55 | -18.34% | 0.05 | 4 | 2,302 | 0.59 | -0.31 | 0.03 | -0.05 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 52.50 | 3.20 | 3.60 | 3.40 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 637 | 0.58 | -0.39 | 0.03 | -0.05 | 7/2/2025 | 7/3/2025 12:58:55 PM EST |
| 55.00 | 4.30 | 4.80 | 4.55 | 4.62 | -0.78 | -14.45% | 0.08 | 5 | 57 | 0.56 | -0.48 | 0.04 | -0.05 | 7/3/2025 | 7/3/2025 12:58:55 PM EST |
| 57.50 | 5.70 | 6.40 | 6.05 | % | 0.11 | 0 | 0 | 0.56 | -0.58 | 0.04 | -0.05 | 7/3/2025 12:58:55 PM EST | |||
| 60.00 | 7.30 | 8.00 | 7.65 | % | 0.13 | 0 | 0 | 0.54 | -0.66 | 0.04 | -0.05 | 7/3/2025 12:58:55 PM EST | |||
| 62.50 | 9.30 | 10.00 | 9.65 | % | 0.15 | 0 | 0 | 0.54 | -0.74 | 0.03 | -0.04 | 7/3/2025 12:58:55 PM EST | |||
| 65.00 | 10.80 | 13.00 | 11.90 | 1.46 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.88 | -0.80 | 0.03 | -0.04 | 6/16/2025 | 7/3/2025 12:58:55 PM EST |
| 67.50 | 13.00 | 14.80 | 13.90 | % | 0.21 | 0 | 0 | 0.90 | -0.85 | 0.02 | -0.03 | 7/3/2025 12:58:55 PM EST | |||
| 70.00 | 14.50 | 17.40 | 15.95 | 1.53 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.85 | -0.89 | 0.02 | -0.02 | 6/16/2025 | 7/3/2025 12:58:55 PM EST |
| 72.50 | 17.40 | 20.70 | 19.05 | % | 0.26 | 0 | 0 | 1.03 | -0.92 | 0.01 | -0.02 | 7/3/2025 12:58:55 PM EST | |||
| 75.00 | 18.90 | 23.00 | 20.95 | % | 0.28 | 0 | 0 | 1.08 | -0.94 | 0.01 | -0.01 | 7/3/2025 12:58:55 PM EST |