Options Chain for PEGASYSTEMS INC COM (PEGA) - $36.31 as of 5/8/2026 4:55:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.40 | 17.10 | 15.75 | % | 0.79 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 22.50 | 12.50 | 14.40 | 13.45 | % | 0.60 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 25.00 | 10.00 | 12.00 | 11.00 | 10.36 | 0.00 | 0.00% | 0.44 | 0 | 5 | 2.77 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 30.00 | 5.00 | 6.80 | 5.90 | 5.50 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.60 | 1.00 | 0.01 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 1.45 | 1.95 | 1.70 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.59 | 0.65 | 0.13 | -0.07 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.56 | 0.10 | 0.06 | -0.04 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 1,952 | 0.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 529 | 1.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.45 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.08 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 126 | 2.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 19 | 2.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 3.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.01 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.48 | 0.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 4:00:04 PM EST |
| 35.00 | 0.60 | 0.90 | 0.75 | 0.63 | +0.38 | +152.00% | 0.02 | 17 | 278 | 0.59 | -0.35 | 0.13 | -0.07 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 40.00 | 3.80 | 5.10 | 4.45 | 4.25 | +0.20 | +4.94% | 0.11 | 3 | 219 | 1.23 | -0.90 | 0.06 | -0.04 | 5/8/2026 | 5/8/2026 4:00:04 PM EST |
| 45.00 | 8.10 | 10.10 | 9.10 | 7.28 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.83 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:04 PM EST |
| 50.00 | 13.20 | 15.40 | 14.30 | 14.77 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:04 PM EST |
| 55.00 | 17.70 | 20.70 | 19.20 | 12.77 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:04 PM EST |
| 60.00 | 22.50 | 25.40 | 23.95 | 23.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:04 PM EST |
| 65.00 | 27.80 | 30.70 | 29.25 | 24.68 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:04 PM EST |
| 70.00 | 33.10 | 35.70 | 34.40 | % | 0.49 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 75.00 | 37.60 | 40.70 | 39.15 | % | 0.52 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 80.00 | 42.60 | 45.70 | 44.15 | % | 0.55 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 85.00 | 47.50 | 50.70 | 49.10 | % | 0.58 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 90.00 | 52.60 | 55.50 | 54.05 | % | 0.60 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 95.00 | 57.60 | 60.70 | 59.15 | % | 0.62 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST | |||
| 100.00 | 63.10 | 65.50 | 64.30 | % | 0.64 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:04 PM EST |