Options Chain for PEGASYSTEMS INC COM (PEGA) - $101.07 as of 6/19/2025 8:16:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 58.90 | 62.90 | 56.20 | 0.00 | 0.00% | 0 | 1 | 9.36 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:57 PM EST |
| 45.00 | 53.90 | 58.10 | % | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 50.00 | 48.90 | 53.10 | % | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 55.00 | 43.90 | 48.10 | % | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 60.00 | 38.90 | 42.90 | 38.91 | 0.00 | 0.00% | 0 | 6 | 5.86 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:28:57 PM EST |
| 65.00 | 34.00 | 37.90 | 24.30 | 0.00 | 0.00% | 0 | 2 | 5.13 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:28:57 PM EST |
| 70.00 | 29.30 | 32.90 | 30.80 | -2.00 | -6.10% | 1 | 77 | 4.23 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 75.00 | 24.00 | 27.90 | 26.19 | 0.00 | 0.00% | 0 | 14 | 3.82 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 80.00 | 19.90 | 21.90 | 20.90 | -0.60 | -2.80% | 50 | 135 | 2.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 85.00 | 14.00 | 17.90 | 15.94 | 0.00 | 0.00% | 0 | 63 | 2.62 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 90.00 | 10.50 | 11.60 | 9.90 | 0.00 | 0.00% | 0 | 119 | 1.34 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:57 PM EST |
| 95.00 | 4.40 | 6.50 | 6.20 | -0.12 | -1.90% | 1 | 79 | 0.75 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 100.00 | 1.25 | 2.25 | 1.50 | -0.56 | -27.19% | 2 | 329 | 0.28 | 0.63 | 0.18 | -0.20 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 105.00 | 0.05 | 0.15 | 0.12 | -0.18 | -60.00% | 24 | 222 | 0.40 | 0.01 | 0.02 | -0.01 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | -0.23 | -88.47% | 7 | 189 | 0.61 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 115.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 79 | 0.86 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:57 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 134 | 1.09 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 125.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 78 | 2.96 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/18/2025 3:28:57 PM EST |
| 130.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 27 | 3.28 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:57 PM EST |
| 135.00 | 0.00 | 2.10 | 3.50 | 0.00 | 0.00% | 0 | 3 | 3.59 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 6/18/2025 3:28:57 PM EST |
| 140.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 15 | 3.86 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 6/18/2025 3:28:57 PM EST |
| 145.00 | 0.00 | 2.15 | 0.17 | 0.00 | 0.00% | 0 | 32 | 4.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/18/2025 3:28:57 PM EST |
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 6/18/2025 3:28:57 PM EST |
| 50.00 | 0.00 | 2.10 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:28:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 74 | 2.94 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:28:57 PM EST |
| 65.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 98 | 2.53 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.41 | 0.00 | 0.00% | 0 | 32 | 2.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:57 PM EST |
| 75.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 440 | 2.20 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:57 PM EST |
| 80.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 523 | 1.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 310 | 1.10 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 185 | 0.77 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 95.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 89 | 1.21 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 100.00 | 0.05 | 1.10 | 0.50 | -0.58 | -53.71% | 1 | 69 | 0.24 | -0.37 | 0.18 | -0.20 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 105.00 | 2.60 | 5.90 | 4.58 | 0.00 | 0.00% | 0 | 25 | 1.07 | -0.99 | 0.02 | -0.01 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 110.00 | 7.20 | 10.90 | 21.00 | 0.00 | 0.00% | 0 | 1 | 1.52 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:28:57 PM EST |
| 115.00 | 12.20 | 16.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 120.00 | 17.40 | 21.00 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 125.00 | 22.10 | 26.20 | 24.00 | -0.55 | -2.24% | 1 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 130.00 | 27.10 | 31.20 | 43.75 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:57 PM EST |
| 135.00 | 32.10 | 36.20 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 140.00 | 37.10 | 41.20 | 52.00 | 0.00 | 0.00% | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 6/18/2025 3:28:57 PM EST |
| 145.00 | 42.10 | 46.20 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 150.00 | 47.10 | 51.20 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 155.00 | 52.10 | 56.20 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 160.00 | 57.10 | 61.20 | % | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST |