Options Chain for PEGASYSTEMS INC COM (PEGA) - $55.25 as of 10/8/2025 4:30:02 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 | 29.30 | 33.30 | 31.30 | % | 1.25 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 30.00 | 24.30 | 28.10 | 26.20 | % | 0.87 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 35.00 | 19.40 | 23.00 | 21.20 | % | 0.61 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 40.00 | 14.50 | 18.00 | 16.25 | 20.50 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:53 PM EST |
| 45.00 | 9.40 | 13.10 | 11.25 | % | 0.25 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 50.00 | 4.30 | 8.00 | 6.15 | 8.20 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.07 | 0.95 | 0.03 | -0.04 | 9/9/2025 | 10/8/2025 3:59:53 PM EST |
| 55.00 | 0.80 | 4.00 | 2.40 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.47 | 0.66 | 0.11 | -0.08 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 60.00 | 0.20 | 0.45 | 0.33 | 0.30 | +0.07 | +30.44% | 0.01 | 4 | 236 | 0.41 | 0.16 | 0.07 | -0.04 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.03 | -0.12 | -80.00% | 0.00 | 2 | 1,255 | 0.77 | 0.01 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.26 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.03 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.31 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | -0.05 | 0.03 | -0.04 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 55.00 | 0.45 | 1.10 | 0.78 | 0.85 | -1.03 | -54.79% | 0.01 | 5 | 51 | 0.38 | -0.34 | 0.11 | -0.08 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 60.00 | 2.25 | 6.10 | 4.18 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.06 | -0.84 | 0.07 | -0.04 | 10/7/2025 | 10/8/2025 3:59:53 PM EST |
| 65.00 | 7.10 | 10.80 | 8.95 | 8.50 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.44 | -0.99 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 3:59:53 PM EST |
| 70.00 | 12.00 | 15.80 | 13.90 | 14.05 | -0.10 | -0.71% | 0.20 | 1 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:53 PM EST |
| 75.00 | 17.00 | 20.80 | 18.90 | % | 0.25 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:53 PM EST |