Options Chain for PEGASYSTEMS INC COM (PEGA) - $59.08 as of 4/26/2024 3:38:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.60 | 29.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:23 PM EST | |||
| 40.00 | 19.50 | 24.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:23 PM EST | |||
| 45.00 | 14.50 | 19.20 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:23 PM EST | |||
| 50.00 | 10.60 | 14.50 | % | 0 | 0 | 1.29 | 0.97 | 0.01 | -0.02 | 4/26/2024 3:59:23 PM EST | |||
| 55.00 | 5.30 | 9.90 | 8.50 | +3.50 | +70.00% | 3 | 8 | 1.02 | 0.87 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 60.00 | 3.50 | 4.10 | 3.30 | +1.30 | +65.00% | 190 | 224 | 0.45 | 0.65 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 65.00 | 1.05 | 1.60 | 1.40 | +0.70 | +100.00% | 211 | 552 | 0.42 | 0.34 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 70.00 | 0.10 | 0.80 | 0.80 | +0.30 | +60.00% | 56 | 1,505 | 0.45 | 0.15 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 75.00 | 0.00 | 0.30 | 0.40 | -0.21 | -34.43% | 2 | 72 | 0.42 | 0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 80.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.01 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:23 PM EST |
| 85.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 1 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | -0.55 | -91.67% | 4 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 20 | 86 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 54 | 1.88 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:23 PM EST |
| 40.00 | 0.00 | 0.55 | 0.05 | -0.60 | -92.31% | 1 | 96 | 1.30 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 45.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.27 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:23 PM EST |
| 50.00 | 0.15 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 12 | 0.78 | -0.03 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:23 PM EST |
| 55.00 | 0.20 | 0.95 | 0.70 | -1.20 | -63.16% | 34 | 124 | 0.48 | -0.13 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 60.00 | 1.45 | 1.90 | 1.70 | -1.80 | -51.43% | 61 | 374 | 0.44 | -0.35 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 65.00 | 3.70 | 4.90 | 3.89 | -5.18 | -57.12% | 44 | 148 | 0.44 | -0.66 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 3:59:23 PM EST |
| 70.00 | 6.20 | 11.00 | % | 0 | 0 | 1.00 | -0.85 | 0.03 | -0.04 | 4/26/2024 3:59:23 PM EST | |||
| 75.00 | 11.30 | 15.50 | % | 0 | 0 | 1.13 | -0.95 | 0.02 | -0.02 | 4/26/2024 3:59:23 PM EST | |||
| 80.00 | 16.00 | 20.50 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 85.00 | 21.00 | 25.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 90.00 | 26.00 | 30.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST | |||
| 95.00 | 30.90 | 35.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:23 PM EST |