Options Chain for PEGASYSTEMS INC COM (PEGA) - $59.00 as of 5/6/2024 7:59:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 38.50 | 43.40 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 22.50 | 36.00 | 40.90 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 25.00 | 33.50 | 38.40 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 30.00 | 28.50 | 33.40 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 35.00 | 24.00 | 28.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 40.00 | 19.10 | 23.60 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 45.00 | 14.10 | 18.80 | % | 0 | 10 | 1.14 | 0.98 | 0.01 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 50.00 | 9.60 | 13.80 | 12.10 | 0.00 | 0.00% | 0 | 114 | 0.88 | 0.91 | 0.02 | -0.02 | 5/1/2024 | 5/6/2024 3:59:55 PM EST |
| 55.00 | 5.10 | 9.50 | 9.10 | 0.00 | 0.00% | 0 | 101 | 0.78 | 0.79 | 0.03 | -0.04 | 4/26/2024 | 5/6/2024 3:59:55 PM EST |
| 60.00 | 3.90 | 4.50 | 4.10 | +0.60 | +17.15% | 405 | 2,654 | 0.40 | 0.59 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 65.00 | 2.05 | 2.20 | 2.05 | +0.50 | +32.26% | 62 | 1,296 | 0.41 | 0.38 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 70.00 | 0.90 | 1.00 | 0.95 | +0.05 | +5.56% | 15 | 991 | 0.41 | 0.22 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 75.00 | 0.20 | 3.20 | 0.30 | 0.00 | 0.00% | 0 | 47 | 0.56 | 0.11 | 0.02 | -0.02 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 80.00 | 0.00 | 4.80 | 0.92 | 0.00 | 0.00% | 0 | 54 | 1.21 | 0.04 | 0.01 | -0.01 | 4/11/2024 | 5/6/2024 3:59:55 PM EST |
| 85.00 | 0.00 | 4.80 | 1.40 | 0.00 | 0.00% | 0 | 20 | 1.33 | 0.02 | 0.00 | 0.00 | 3/15/2024 | 5/6/2024 3:59:55 PM EST |
| 90.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.01 | 0.00 | 0.00 | 2/26/2024 | 5/6/2024 3:59:55 PM EST |
| 95.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/6/2024 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.05 | -0.35 | -87.50% | 1 | 13 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.84 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 5/6/2024 3:59:55 PM EST |
| 22.50 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/6/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 26 | 1.33 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/6/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 4.80 | % | 0 | 22 | 2.63 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 35.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 222 | 0.81 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/6/2024 3:59:55 PM EST |
| 40.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 78 | 0.88 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/6/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 68 | 0.78 | -0.02 | 0.01 | -0.01 | 4/24/2024 | 5/6/2024 3:59:55 PM EST |
| 50.00 | 0.45 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 294 | 0.51 | -0.09 | 0.02 | -0.02 | 5/3/2024 | 5/6/2024 3:59:55 PM EST |
| 55.00 | 1.25 | 1.40 | 1.30 | -0.10 | -7.15% | 19 | 1,090 | 0.45 | -0.21 | 0.03 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 60.00 | 2.80 | 3.10 | 2.94 | -0.36 | -10.91% | 406 | 1,971 | 0.42 | -0.41 | 0.04 | -0.04 | 5/6/2024 | 5/6/2024 3:59:55 PM EST |
| 65.00 | 5.40 | 6.30 | 5.80 | 0.00 | 0.00% | 0 | 386 | 0.41 | -0.62 | 0.04 | -0.04 | 4/30/2024 | 5/6/2024 3:59:55 PM EST |
| 70.00 | 7.10 | 12.00 | % | 0 | 0 | 0.73 | -0.78 | 0.03 | -0.03 | 5/6/2024 3:59:55 PM EST | |||
| 75.00 | 12.00 | 16.50 | % | 0 | 0 | 0.88 | -0.89 | 0.02 | -0.02 | 5/6/2024 3:59:55 PM EST | |||
| 80.00 | 16.50 | 21.40 | % | 0 | 0 | 0.92 | -0.96 | 0.01 | -0.01 | 5/6/2024 3:59:55 PM EST | |||
| 85.00 | 21.60 | 26.50 | % | 0 | 0 | 1.05 | -0.98 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 90.00 | 26.70 | 31.50 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 95.00 | 31.70 | 36.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST | |||
| 100.00 | 36.70 | 41.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:55 PM EST |