Options Chain for PEGASYSTEMS INC COM (PEGA) - $92.74 as of 5/5/2025 8:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 50.90 | 54.70 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 45.00 | 45.90 | 49.80 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 50.00 | 40.90 | 44.80 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 55.00 | 36.20 | 39.80 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 60.00 | 30.60 | 34.90 | 28.50 | 0.00 | 0.00% | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 26.00 | 29.90 | 26.08 | 0.00 | 0.00% | 0 | 16 | 1.97 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 21.10 | 24.80 | 22.63 | 0.00 | 0.00% | 0 | 42 | 1.67 | 1.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 16.60 | 19.90 | 16.18 | 0.00 | 0.00% | 0 | 47 | 1.38 | 0.98 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 11.20 | 14.30 | 14.80 | 0.00 | 0.00% | 0 | 25 | 0.95 | 0.95 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 6.70 | 10.40 | 9.71 | +0.88 | +9.97% | 1 | 34 | 0.91 | 0.86 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 4.10 | 4.70 | 4.99 | +1.19 | +31.32% | 45 | 317 | 0.43 | 0.68 | 0.05 | -0.12 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 1.35 | 1.90 | 1.60 | +0.09 | +5.96% | 22 | 147 | 0.39 | 0.38 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 0.20 | 0.65 | 0.50 | +0.10 | +25.00% | 144 | 278 | 0.36 | 0.15 | 0.04 | -0.07 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 0.05 | 0.30 | 0.15 | -0.10 | -40.00% | 2 | 172 | 0.43 | 0.05 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.50 | % | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 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 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 54 | 3.97 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 8 | 3.45 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 37 | 2.30 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 214 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.20 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 96 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.05 | 0.25 | 0.17 | +0.03 | +21.43% | 3 | 65 | 0.85 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.05 | 0.15 | 0.34 | 0.00 | 0.00% | 0 | 84 | 0.64 | -0.02 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.15 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 288 | 0.59 | -0.05 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 0.40 | 0.70 | 0.50 | -0.27 | -35.07% | 45 | 322 | 0.49 | -0.14 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 1.20 | 1.80 | 1.18 | -0.62 | -34.45% | 11 | 103 | 0.43 | -0.32 | 0.05 | -0.12 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 3.50 | 4.10 | 3.00 | -0.10 | -3.23% | 4 | 22 | 0.40 | -0.62 | 0.06 | -0.11 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 5.60 | 7.90 | 6.60 | 0.00 | 0.00% | 0 | 23 | 0.47 | -0.85 | 0.04 | -0.07 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 10.50 | 14.00 | 16.00 | 0.00 | 0.00% | 0 | 4 | 0.90 | -0.95 | 0.02 | -0.03 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 16.20 | 18.90 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 115.00 | 20.20 | 23.80 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 120.00 | 25.10 | 29.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 125.00 | 30.40 | 34.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 130.00 | 35.30 | 39.40 | 40.10 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 135.00 | 40.30 | 44.40 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |