Options Chain for PEGASYSTEMS INC COM (PEGA) - $52.89 as of 8/13/2025 9:08:28 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 | 25.80 | 29.80 | 27.80 | % | 1.11 | 0 | 0 | 9.67 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 27.50 | 23.30 | 27.30 | 25.30 | 23.97 | 0.00 | 0.00% | 0.92 | 0 | 2 | 8.66 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 3:59:51 PM EST |
| 30.00 | 21.00 | 24.80 | 22.90 | 21.49 | 0.00 | 0.00% | 0.76 | 0 | 2 | 7.75 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 3:59:51 PM EST |
| 32.50 | 18.30 | 22.30 | 20.30 | % | 0.62 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 35.00 | 16.10 | 19.80 | 17.95 | % | 0.51 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 37.50 | 13.50 | 17.30 | 15.40 | % | 0.41 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 40.00 | 10.90 | 14.80 | 12.85 | 12.11 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 42.50 | 8.90 | 12.30 | 10.60 | 10.45 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:51 PM EST |
| 45.00 | 6.70 | 9.80 | 8.25 | 14.70 | 0.00 | 0.00% | 0.18 | 0 | 44 | 3.35 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:51 PM EST |
| 47.50 | 4.10 | 5.60 | 4.85 | 11.20 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:51 PM EST |
| 50.00 | 2.80 | 3.10 | 2.95 | 2.80 | +1.45 | +107.41% | 0.06 | 331 | 176 | 0.66 | 0.94 | 0.06 | -0.05 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 52.50 | 0.65 | 1.70 | 1.18 | 0.90 | +0.63 | +233.34% | 0.02 | 81 | 548 | 0.45 | 0.61 | 0.21 | -0.20 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.07 | -35.00% | 0.00 | 2 | 946 | 0.47 | 0.13 | 0.12 | -0.10 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 9,164 | 0.66 | 0.01 | 0.01 | 0.00 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 6 | 2,674 | 0.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.42 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.76 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.14 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 214 | 2.15 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 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 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:51 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.05 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.64 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.78 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,338 | 2.53 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.52 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.34 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 1.20 | 0.60 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2,663 | 2.17 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.30 | -0.30 | -50.00% | 0.00 | 1 | 3,233 | 0.66 | -0.06 | 0.06 | -0.05 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 52.50 | 0.30 | 0.70 | 0.50 | 0.60 | -1.13 | -65.32% | 0.01 | 1 | 704 | 0.45 | -0.39 | 0.21 | -0.20 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 55.00 | 2.10 | 3.80 | 2.95 | 2.23 | -2.00 | -47.29% | 0.05 | 23 | 402 | 0.58 | -0.87 | 0.12 | -0.10 | 8/13/2025 | 8/13/2025 3:59:51 PM EST |
| 57.50 | 4.40 | 6.00 | 5.20 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.98 | -0.99 | 0.01 | 0.00 | 8/11/2025 | 8/13/2025 3:59:51 PM EST |
| 60.00 | 6.70 | 8.90 | 7.80 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 6 | 2.73 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:51 PM EST |
| 62.50 | 7.90 | 11.70 | 9.80 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:51 PM EST |
| 65.00 | 10.20 | 14.20 | 12.20 | 5.91 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:51 PM EST |
| 67.50 | 12.70 | 16.70 | 14.70 | % | 0.22 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 70.00 | 15.20 | 19.10 | 17.15 | 1.53 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 8/13/2025 3:59:51 PM EST |
| 72.50 | 17.70 | 21.70 | 19.70 | % | 0.27 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 75.00 | 20.20 | 24.20 | 22.20 | % | 0.30 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:51 PM EST | |||
| 80.00 | 25.20 | 29.20 | 27.20 | 2.07 | 0.00 | 0.00% | 0.34 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 8/13/2025 3:59:51 PM EST |
| 85.00 | 30.20 | 34.10 | 32.15 | 2.84 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 8/13/2025 3:59:51 PM EST |