Options Chain for PEGASYSTEMS INC COM (PEGA) - $31.05 as of 7/5/2026 10:48:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.00 | 18.00 | 16.50 | % | 1.10 | 0 | 0 | 2.22 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 17.50 | 12.70 | 15.50 | 14.10 | % | 0.81 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 20.00 | 11.00 | 12.90 | 11.95 | % | 0.60 | 0 | 0 | 1.48 | 0.94 | 0.01 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 22.50 | 9.00 | 10.40 | 9.70 | % | 0.43 | 0 | 0 | 0.89 | 0.89 | 0.02 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 25.00 | 6.90 | 8.20 | 7.55 | 7.73 | -5.31 | -40.73% | 0.30 | 1 | 5 | 0.83 | 0.83 | 0.03 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 30.00 | 3.30 | 4.30 | 3.80 | 4.29 | +0.39 | +10.00% | 0.13 | 2 | 43 | 0.68 | 0.62 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 35.00 | 1.55 | 2.10 | 1.83 | 2.00 | +0.13 | +6.96% | 0.05 | 7 | 102 | 0.69 | 0.38 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 40.00 | 0.45 | 1.20 | 0.83 | 0.90 | +0.10 | +12.50% | 0.02 | 8 | 83 | 0.68 | 0.20 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 45.00 | 0.05 | 0.85 | 0.45 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.68 | 0.10 | 0.02 | -0.01 | 6/23/2026 | 7/2/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.91 | 0.04 | 0.01 | -0.01 | 6/3/2026 | 7/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.75 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.45 | -0.02 | 0.01 | -0.01 | 6/12/2026 | 7/2/2026 3:59:58 PM EST |
| 20.00 | 0.05 | 0.85 | 0.45 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.90 | -0.06 | 0.01 | -0.02 | 6/12/2026 | 7/2/2026 3:59:58 PM EST |
| 22.50 | 0.30 | 0.90 | 0.60 | 0.43 | -0.02 | -4.45% | 0.03 | 5 | 9 | 0.83 | -0.11 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 25.00 | 0.45 | 1.30 | 0.88 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.74 | -0.17 | 0.03 | -0.03 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 30.00 | 2.00 | 2.75 | 2.38 | 2.35 | -0.73 | -23.71% | 0.08 | 3 | 27 | 0.67 | -0.38 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 35.00 | 5.10 | 5.80 | 5.45 | 5.00 | -0.80 | -13.80% | 0.16 | 9 | 2 | 0.69 | -0.62 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 40.00 | 8.50 | 9.80 | 9.15 | 5.55 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.82 | -0.80 | 0.04 | -0.02 | 6/1/2026 | 7/2/2026 3:59:58 PM EST |
| 45.00 | 12.90 | 14.40 | 13.65 | 9.90 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.90 | -0.91 | 0.02 | -0.01 | 5/5/2026 | 7/2/2026 3:59:58 PM EST |
| 50.00 | 17.50 | 20.20 | 18.85 | % | 0.38 | 0 | 0 | 1.33 | -0.96 | 0.01 | -0.01 | 7/2/2026 3:59:58 PM EST |