Options Chain for PEGASYSTEMS INC COM (PEGA) - $86.91 as of 11/20/2024 8:34:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 54.50 | 59.40 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 49.70 | 54.50 | 24.55 | 0.00 | 0.00% | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 6/13/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 44.50 | 49.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 45.00 | 39.50 | 44.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 50.00 | 34.70 | 39.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 55.00 | 29.60 | 34.50 | 25.50 | 0.00 | 0.00% | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 25.00 | 29.20 | 21.55 | 0.00 | 0.00% | 0 | 70 | 1.12 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 20.20 | 24.30 | 21.20 | +3.20 | +17.78% | 1 | 64 | 0.99 | 1.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 15.20 | 19.20 | 16.40 | +0.65 | +4.13% | 1 | 48 | 0.63 | 0.98 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 11.40 | 13.80 | 14.95 | 0.00 | 0.00% | 0 | 70 | 0.66 | 0.93 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 7.60 | 10.40 | 7.08 | 0.00 | 0.00% | 0 | 172 | 0.47 | 0.81 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 4.10 | 4.60 | 3.80 | 0.00 | 0.00% | 0 | 86 | 0.31 | 0.63 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 1.70 | 2.15 | 1.72 | +0.19 | +12.42% | 2 | 542 | 0.31 | 0.39 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 0.55 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 226 | 0.31 | 0.20 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 204 | 0.38 | 0.09 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 105.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.03 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.90 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.90 | 0.65 | 0.00 | 0.00% | 0 | 22 | 1.74 | 0.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 16 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 11/20/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 1.95 | 2.05 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 11/20/2024 3:59:55 PM EST |
| 50.00 | 0.00 | 1.85 | 0.40 | 0.00 | 0.00% | 0 | 410 | 1.15 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.50 | 0.90 | 0.00 | 0.00% | 0 | 34 | 1.00 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 65 | 0.91 | 0.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 111 | 0.63 | -0.02 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 75.00 | 0.20 | 0.60 | 0.71 | 0.00 | 0.00% | 0 | 75 | 0.40 | -0.07 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 80.00 | 0.75 | 1.05 | 1.09 | 0.00 | 0.00% | 0 | 42 | 0.35 | -0.19 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 85.00 | 2.05 | 3.50 | 2.25 | -0.20 | -8.17% | 2 | 128 | 0.39 | -0.37 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 90.00 | 4.50 | 6.80 | 4.83 | 0.00 | 0.00% | 0 | 31 | 0.41 | -0.61 | 0.05 | -0.06 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 95.00 | 7.00 | 10.20 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.80 | 0.03 | -0.04 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 100.00 | 10.80 | 15.50 | % | 0 | 0 | 0.67 | -0.91 | 0.02 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 105.00 | 15.80 | 20.50 | % | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:55 PM EST |