Options Chain for PEGASYSTEMS INC COM (PEGA) - $32.32 as of 8/17/2026 2:52:34 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 | 15.30 | 18.30 | 16.80 | % | 1.12 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 17.50 | 12.90 | 15.90 | 14.40 | % | 0.82 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST | |||
| 20.00 | 10.50 | 12.80 | 11.65 | 11.43 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:53 PM EST |
| 22.50 | 8.00 | 10.70 | 9.35 | 11.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 25.00 | 5.30 | 8.30 | 6.80 | 7.59 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 30.00 | 1.65 | 2.40 | 2.03 | 2.79 | 0.00 | 0.00% | 0.07 | 0 | 587 | 1.00 | 0.82 | 0.12 | -0.08 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.55 | -91.67% | 0.00 | 7 | 688 | 0.72 | 0.09 | 0.07 | -0.04 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.02 | -28.58% | 0.00 | 5 | 809 | 1.44 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,155 | 2.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.03 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:53 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 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.76 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 2.79 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 113 | 2.23 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 265 | 2.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 524 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:53 PM EST |
| 30.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.05 | -25.00% | 0.01 | 3 | 500 | 0.63 | -0.18 | 0.12 | -0.08 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 35.00 | 2.70 | 4.20 | 3.45 | 3.49 | +0.07 | +2.05% | 0.10 | 1 | 63 | 1.63 | -0.91 | 0.07 | -0.04 | 8/17/2026 | 8/17/2026 3:59:53 PM EST |
| 40.00 | 7.50 | 9.50 | 8.50 | 8.84 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:53 PM EST |
| 45.00 | 12.30 | 14.70 | 13.50 | 9.90 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 8/17/2026 3:59:53 PM EST |
| 50.00 | 16.70 | 19.70 | 18.20 | % | 0.36 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:53 PM EST |