Options Chain for PEGASYSTEMS INC COM (PEGA) - $69.58 as of 9/6/2024 4:09:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 41.60 | 45.70 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 30.00 | 36.50 | 40.90 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 35.00 | 31.60 | 35.90 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 40.00 | 26.60 | 31.00 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 45.00 | 21.70 | 26.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 50.00 | 16.70 | 20.70 | 16.70 | 0.00 | 0.00% | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 55.00 | 11.60 | 15.80 | 9.90 | 0.00 | 0.00% | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 6.80 | 10.70 | 9.87 | 0.00 | 0.00% | 0 | 244 | 1.08 | 0.95 | 0.02 | -0.02 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 2.70 | 4.60 | 3.90 | 0.00 | 0.00% | 0 | 1,327 | 0.27 | 0.75 | 0.06 | -0.06 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 1.15 | 1.60 | 1.35 | -0.33 | -19.65% | 34 | 2,254 | 0.38 | 0.39 | 0.08 | -0.07 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 0.15 | 0.40 | 0.22 | -0.18 | -45.00% | 220 | 714 | 0.37 | 0.11 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 192 | 0.86 | 0.02 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 183 | 0.91 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 90.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2024 | 9/6/2024 3:59:49 PM EST |
| 95.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 9 | 1.66 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:49 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 12 | 3.24 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.19 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.08 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 140 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 55.00 | 0.00 | 1.15 | 1.00 | 0.00 | 0.00% | 0 | 370 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 378 | 0.69 | -0.05 | 0.02 | -0.02 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 0.45 | 2.00 | 0.31 | -0.23 | -42.60% | 3 | 962 | 0.49 | -0.25 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 2.30 | 3.10 | 2.40 | 0.00 | 0.00% | 0 | 325 | 0.33 | -0.61 | 0.08 | -0.07 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 4.50 | 8.70 | 8.16 | 0.00 | 0.00% | 0 | 13 | 0.77 | -0.89 | 0.04 | -0.03 | 7/25/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 9.40 | 13.50 | % | 0 | 0 | 0.97 | -0.98 | 0.01 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 85.00 | 14.10 | 18.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 90.00 | 19.20 | 23.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 24.10 | 28.50 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 29.10 | 33.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |