Options Chain for PEGASYSTEMS INC COM (PEGA) - $59.95 as of 7/29/2025 2:29:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 41.80 | 44.50 | 43.15 | % | 2.47 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 20.00 | 39.60 | 41.70 | 40.65 | % | 2.03 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 22.50 | 35.90 | 39.20 | 37.55 | % | 1.67 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 25.00 | 33.60 | 36.70 | 35.15 | % | 1.41 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 27.50 | 31.30 | 34.90 | 33.10 | % | 1.20 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 30.00 | 29.70 | 32.00 | 30.85 | % | 1.03 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 32.50 | 27.30 | 28.60 | 27.95 | 18.64 | 0.00 | 0.00% | 0.86 | 0 | 163 | 1.24 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 12:58:58 PM EST |
| 35.00 | 25.00 | 26.60 | 25.80 | 25.56 | +7.29 | +39.91% | 0.74 | 2 | 10 | 1.12 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 37.50 | 22.30 | 23.30 | 22.80 | 20.60 | 0.00 | 0.00% | 0.61 | 0 | 159 | 1.06 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 12:58:58 PM EST |
| 40.00 | 20.30 | 21.30 | 20.80 | 15.97 | 0.00 | 0.00% | 0.52 | 0 | 30 | 0.82 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:58 PM EST |
| 42.50 | 17.50 | 18.80 | 18.15 | 17.20 | 0.00 | 0.00% | 0.43 | 0 | 31 | 0.69 | 0.99 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 45.00 | 15.10 | 16.30 | 15.70 | 11.26 | 0.00 | 0.00% | 0.35 | 0 | 30 | 0.56 | 0.99 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 12:58:58 PM EST |
| 47.50 | 13.00 | 13.30 | 13.15 | 12.30 | 0.00 | 0.00% | 0.28 | 0 | 247 | 0.39 | 0.95 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 50.00 | 10.70 | 10.90 | 10.80 | 10.47 | -0.31 | -2.88% | 0.22 | 1 | 298 | 0.39 | 0.92 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 52.50 | 8.40 | 8.70 | 8.55 | 7.80 | -0.60 | -7.15% | 0.16 | 3 | 189 | 0.36 | 0.87 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 55.00 | 6.10 | 6.60 | 6.35 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 125 | 0.34 | 0.79 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 57.50 | 4.60 | 4.90 | 4.75 | 4.40 | -0.30 | -6.39% | 0.08 | 5 | 140 | 0.35 | 0.68 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 60.00 | 3.10 | 3.30 | 3.20 | 3.10 | +0.10 | +3.34% | 0.05 | 2 | 109 | 0.33 | 0.55 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 62.50 | 2.00 | 2.20 | 2.10 | 2.10 | +0.50 | +31.25% | 0.03 | 5 | 52 | 0.32 | 0.42 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 65.00 | 1.20 | 1.40 | 1.30 | 1.35 | 0.00 | 0.00% | 0.02 | 54 | 67 | 0.32 | 0.30 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 67.50 | 0.70 | 0.85 | 0.78 | 0.65 | +0.35 | +116.67% | 0.01 | 11 | 14 | 0.32 | 0.20 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 70.00 | 0.40 | 0.55 | 0.48 | 0.47 | +0.02 | +4.45% | 0.01 | 1 | 11 | 0.32 | 0.13 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 72.50 | 0.20 | 0.35 | 0.28 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.02 | -0.01 | 7/29/2025 12:58:58 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.49 | 0.05 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 12:58:58 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | 0.54 | 0.03 | 0.01 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 23.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 12:58:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 20.29 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 32 | 1.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 116 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 857 | 0.96 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:58 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,107 | 0.63 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 687 | 0.75 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 12:58:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.66 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 12:58:58 PM EST |
| 47.50 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.40 | -0.05 | 0.01 | -0.01 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.37 | -0.08 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 52.50 | 0.45 | 0.60 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.35 | -0.13 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 55.00 | 0.90 | 1.05 | 0.98 | 0.95 | -0.13 | -12.04% | 0.02 | 6 | 75 | 0.33 | -0.21 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 57.50 | 1.60 | 1.75 | 1.68 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.33 | -0.32 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 12:58:58 PM EST |
| 60.00 | 2.60 | 2.80 | 2.70 | 2.73 | -0.67 | -19.71% | 0.05 | 2 | 2 | 0.33 | -0.45 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 62.50 | 3.90 | 4.20 | 4.05 | 4.06 | -3.14 | -43.62% | 0.06 | 2 | 0 | 0.33 | -0.58 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:58:58 PM EST |
| 65.00 | 5.50 | 6.00 | 5.75 | 1.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.32 | -0.70 | 0.05 | -0.03 | 5/20/2025 | 7/29/2025 12:58:58 PM EST |
| 67.50 | 7.60 | 8.00 | 7.80 | % | 0.12 | 0 | 0 | 0.31 | -0.80 | 0.04 | -0.02 | 7/29/2025 12:58:58 PM EST | |||
| 70.00 | 9.50 | 10.20 | 9.85 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.43 | -0.87 | 0.03 | -0.02 | 5/23/2025 | 7/29/2025 12:58:58 PM EST |
| 72.50 | 11.60 | 12.60 | 12.10 | % | 0.17 | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.01 | 7/29/2025 12:58:58 PM EST | |||
| 75.00 | 14.10 | 15.50 | 14.80 | 1.82 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.01 | 6/20/2025 | 7/29/2025 12:58:58 PM EST |
| 77.50 | 16.60 | 18.40 | 17.50 | % | 0.23 | 0 | 0 | 0.65 | -0.97 | 0.01 | 0.00 | 7/29/2025 12:58:58 PM EST | |||
| 80.00 | 19.20 | 21.80 | 20.50 | 28.34 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.83 | -0.99 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 12:58:58 PM EST |
| 85.00 | 24.00 | 25.30 | 24.65 | 3.73 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 12:58:58 PM EST |