Tour v473
PEGA
PEGASYSTEMS INC
$30.03 -2.97%
$30.05 (+0.07%)🌙
as of 07/30 07:20 PM
7/30 19:20

Option Volume

Detail
Current (07/30) 184
Calls: 141 (77%)
Puts: 43 (23%)
Prior (07/29) 448
Calls: 301 (67%)
Puts: 147 (33%)
Current vs Prior -58.93%
Calls: -53.16% (Calls)
Puts: -70.75% (Puts)
Prior 7-Day Total 13,389
Calls: 6,868 (51%)
Puts: 6,521 (49%)
Prior 7-Day Average 1,912
Calls: 981 (51%)
Puts: 931 (49%)
Current vs Prior 7-Day Avg -90.38%
Calls: -85.63%
Puts: -95.38%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/30) $23.9K
Calls: $17.4K (73%)
Puts: $6.6K (27%)
Prior (07/29) $86.8K
Calls: $76.6K (88%)
Puts: $10.2K (12%)
Current vs Prior -72.44%
Calls: -77.33%
Puts: -35.76%
Prior 7-Day Total $2.12M
Calls: $961.0K (45%)
Puts: $1.16M (55%)
Prior 7-Day Average $303.0K
Calls: $137.3K (45%)
Puts: $165.7K (55%)
Current vs Prior 7-Day Avg -92.10%
Calls: -87.36%
Puts: -96.04%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/30) 0.30
Prior (07/29) 0.49
Current vs Prior -37.55%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -55.67%
Sentiment BULLISH

Open Interest

Detail
Current (07/30) 4,871
Calls: 3,480 (71%)
Puts: 1,391 (29%)
Prior (07/29) 4,572
Calls: 3,068 (67%)
Puts: 1,504 (33%)
Current vs Prior +6.54%
Prior 7-Day Total 39,520
Calls: 26,961 (68%)
Puts: 12,559 (32%)
Prior 7-Day Average 5,645
Calls: 3,851 (68%)
Puts: 1,794 (32%)
Current vs Prior 7-Day Avg -13.72%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/21) | Next (09/18)
Current 11.19% | 16.25%
Prior 11.47% | 16.67%
Current vs Prior -2.45% | -2.53%
Prior 7-Day Avg 13.96% | 18.33%
Current vs 7-Day Avg -19.85% | -11.35%
Prior 7-Day Eod 11.47% | 16.67%
Current vs 7-Day Eod -2.45% | -2.53%
Sentiment BULLISH

Relative Spread

Detail
Expiry | Next
Current 13.26% | 32.72%
Calls: 9.84% | 30.14%
Puts: 16.67% | 35.29%
Prior 13.26% | 32.72%
Calls: 9.84% | 30.14%
Puts: 16.67% | 35.29%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.98% | 31.39%
Calls: 9.64% | 27.60%
Puts: 16.31% | 35.17%
Current vs 7-Day Avg +2.15% | +4.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($17.4K). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (141 calls vs 43 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.71, highest 0.91)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 214.406.00$5.2030.8%20.91--
$30.00Aug 211.501.75$1.6315.3%540.51581
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 117, top 54)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 211.501.75$1.6315.3%540.51581
$35.00Aug 210.250.40$0.3345.5%430.15763
$25.00Aug 214.406.00$5.2030.8%20.91--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 211.452.00$1.7331.8%110.48309
$22.50Aug 210.000.20$0.10200.0%50.04280
$25.00Aug 210.150.30$0.2268.2%20.10648

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 19.83, avg 8.33)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$35.00Aug 21$1.30$3.70$1.302.85$31.30
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$25.00$22.50Aug 21$0.12$2.38$0.1219.83$24.88
$30.00$25.00Aug 21$1.51$3.49$1.512.31$28.49

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 2.50, avg 0.83)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.00$30.00Aug 21$3.57$3.57$1.432.50$28.57
$30.00$35.00Aug 21$1.30$1.30$3.700.35$31.30
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$25.00Aug 21$1.51$1.51$3.490.43$28.49
$25.00$22.50Aug 21$0.12$0.12$2.380.05$24.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 11.19% of stock, avg 14.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Aug 21$1.63$1.73$3.36$26.64$33.3611.19%
$25.00Aug 21$5.20$0.22$5.42$19.58$30.4218.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 1.83% of stock, avg 4.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$25.00Aug 21$0.33$0.22$0.55$24.45$35.55
$35.00$30.00Aug 21$0.33$1.73$2.06$27.94$37.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.40, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
22/2530/35Aug 21$1.42$3.580.40$23.58$31.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 1.20, cheapest $2.27)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$25.00$30.00$35.00Aug 21$2.27$2.731.20
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $0.97, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Aug 21$0.97$4.03
$25.00$30.001:2Aug 21$1.94$3.06
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$30.00$25.001:2Aug 21$1.29$3.71
$25.00$22.501:2Aug 21$0.02$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.83%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Aug 21$0.250.1516.6%0.83%17.38%43763

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 121 contracts (avg 750 vol/day, 121 traded recently)

PEGA averages only 750 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $30.00 08-21 call last traded $0.60 on 07/24 (now $1.50/$1.75) — try a limit near $1.50. Also watch the $35.00 03-19 call last traded $2.91 on 07/24 (now $3.90/$4.60) — try a limit near $3.90; the $35.00 01-15 call last traded $1.60 on 07/23 (now $2.70/$3.80) — try a limit near $2.70. Most tradeable put: the $30.00 09-18 put last traded $4.39 on 07/24 (now $2.25/$2.70) — try a limit near $2.48.
CALLS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Aug 21$1.50$1.75$1.63$0.60 07/24$0.55–$4.65$1.50581
$30.00Sep 18$2.00$2.80$2.40$1.15 07/24$1.02–$5.20$2.00--
$30.00Dec 18$3.80$5.40$4.60$3.00 07/24$2.50–$6.85$3.80--
$30.00Jan 15$4.10$5.20$4.65$3.38 07/24$2.97–$7.00$4.10--
$30.00Mar 19$5.60$6.30$5.95$3.80 07/23$3.90–$7.70$5.60--
$30.00Jan 21$7.60$10.90$9.25$6.70 07/24$6.90–$11.50$7.60--
$32.50Dec 18$2.85$4.30$3.58$2.25 07/24$1.90–$5.70$2.85--
$27.50Dec 18$5.00$6.50$5.75$4.00 07/24$3.35–$8.35$5.00--
$35.00Aug 21$0.25$0.40$0.33$0.13 07/24$0.13–$2.13$0.25763
$35.00Sep 18$0.75$1.15$0.95$0.35 07/24$0.33–$2.68$0.75246
$35.00Dec 18$2.05$3.50$2.78$1.53 07/24$1.48–$4.55$2.05--
$35.00Jan 15$2.70$3.80$3.25$1.60 07/23$1.70–$4.60$2.7058
$35.00Mar 19$3.90$4.60$4.25$2.91 07/24$2.55–$5.25$3.902
$35.00Jan 21$5.10$10.00$7.55$6.06 07/24$5.50–$9.05$6.06--
$25.00Aug 21$4.40$6.00$5.20$2.65 07/24$2.13–$8.05$4.40--
$25.00Sep 18$4.90$6.50$5.70$3.16 07/23$2.83–$8.70$4.90--
$25.00Dec 18$6.90$7.80$7.35$4.80 07/22$4.55–$10.05$6.90--
$25.00Jan 15$6.70$8.20$7.45$5.18 07/23$4.90–$10.20$6.70--
$25.00Mar 19$7.50$9.70$8.60$6.05 07/22$5.80–$10.80$7.50--
$25.00Jan 21$10.00$13.10$11.55$9.00 07/23$8.60–$13.40$10.00--
$37.50Dec 18$1.45$3.00$2.23$1.24 07/24$1.18–$3.65$1.45--
$22.50Aug 21$6.30$8.70$7.50$4.39 07/23$3.80–$10.45$6.30--
$22.50Dec 18$8.00$10.20$9.10$6.06 07/22$6.00–$11.90$8.00--
$22.50Jan 21$11.00$14.50$12.75$9.68 07/22$9.80–$15.00$11.00--
$40.00Aug 21$0.05$0.30$0.18$0.13 07/24$0.05–$1.02$0.13830
$40.00Sep 18$0.05$0.60$0.33$0.15 07/22$0.20–$1.27$0.15--
$40.00Dec 18$1.00$2.50$1.75$0.98 07/22$0.78–$3.00$1.00--
$40.00Jan 15$1.30$2.40$1.85$1.23 07/24$0.85–$3.08$1.30--
$40.00Jan 21$4.00$8.30$6.15$5.05 07/24$4.45–$7.75$5.05--
$20.00Aug 21$8.70$11.20$9.95$6.40 07/23$5.80–$12.75$8.70--
$20.00Sep 18$8.90$10.60$9.75$18.30 06/04$6.25–$13.10$9.75--
$20.00Dec 18$10.00$12.20$11.10$8.20 07/24$7.60–$13.85$10.00--
$20.00Jan 15$10.10$12.30$11.20$8.00 07/22$7.90–$13.60$10.10--
$20.00Jan 21$12.30$15.70$14.00$11.10 07/22$10.30–$16.75$12.30--
$42.50Dec 18$0.70$2.05$1.38$0.75 07/22$0.73–$2.60$0.75--
$17.50Sep 18$11.20$13.80$12.50$8.60 07/23$8.65–$15.45$11.20--
$17.50Dec 18$11.80$14.50$13.15$9.64 07/22$9.55–$15.55$11.80--
$17.50Jan 21$13.50$18.00$15.75$17.50 07/02$12.50–$18.50$15.75--
$45.00Aug 21$0.00$0.05$0.03$0.03 07/24$0.03–$0.55$0.03--
$45.00Sep 18$0.15$0.35$0.25$0.06 07/22$0.18–$0.75$0.15--
$45.00Dec 18$0.55$1.50$1.02$0.62 07/23$0.50–$1.93$0.62--
$45.00Jan 15$0.90$1.55$1.23$0.82 07/24$0.70–$2.28$0.9066
$45.00Jan 21$2.70$7.20$4.95$3.00 07/24$3.50–$6.50$3.00--
$15.00Sep 18$13.60$16.40$15.00$10.90 07/22$10.90–$17.90$13.60--
$15.00Jan 15$14.00$16.70$15.35$12.35 07/24$11.55–$18.15$14.00--
$15.00Jan 21$15.00$20.00$17.50$13.40 07/23$13.25–$19.50$15.00--
$50.00Aug 21$0.00$0.05$0.03$0.01 07/22$0.03–$0.25$0.01--
$50.00Sep 18$0.00$0.75$0.38$0.01 07/22$0.25–$0.43$0.01--
$50.00Dec 18$0.15$1.25$0.70$0.45 07/24$0.45–$1.33$0.45--
$50.00Jan 15$0.45$0.95$0.70$0.39 07/23$0.45–$1.67$0.45135
$50.00Jan 21$3.20$4.80$4.00$5.00 07/17$2.63–$5.00$4.00--
$55.00Sep 18$0.00$0.75$0.38$1.10 06/01$0.10–$0.43$0.38--
$55.00Dec 18$0.05$0.95$0.50$0.55 06/26$0.43–$0.83$0.50--
$55.00Jan 15$0.35$0.95$0.65$0.92 07/20$0.40–$1.08$0.65--
$55.00Jan 21$1.00$4.90$2.95$3.50 07/01$2.13–$4.50$2.95--
$60.00Sep 18$0.00$0.70$0.35$0.01 07/22$0.10–$0.43$0.01--
$60.00Dec 18$0.05$0.90$0.48$0.20 07/24$0.38–$0.58$0.20--
$60.00Jan 15$0.25$0.60$0.43$0.35 07/22$0.33–$0.75$0.35799
$60.00Jan 21$0.50$4.20$2.35$2.88 07/21$1.93–$3.50$2.35--
$65.00Sep 18$0.00$0.70$0.35$0.45 06/02$0.13–$0.43$0.35--
$65.00Dec 18$0.00$0.90$0.45$0.25 07/23$0.43–$0.53$0.25--
$65.00Jan 15$0.05$0.55$0.30$0.50 07/21$0.28–$0.55$0.30--
$65.00Jan 21$0.95$3.90$2.42$2.20 06/30$1.83–$3.25$2.20--
$67.50Dec 18$0.00$0.90$0.45$0.90 06/01$0.28–$0.53$0.45--
$70.00Jan 15$0.00$0.90$0.45$0.43 07/24$0.28–$0.55$0.43--
$70.00Jan 21$0.80$4.40$2.60$1.75 07/24$1.70–$2.90$1.75--
$72.50Dec 18$0.00$0.90$0.45$0.30 07/15$0.38–$0.50$0.30--
$75.00Jan 15$0.00$0.90$0.45$0.25 06/29$0.43–$0.50$0.25--
$80.00Sep 18$0.00$0.70$0.35$0.20 07/22$0.33–$0.35$0.20--
$80.00Jan 15$0.00$0.85$0.43$0.70 06/01$0.38–$0.48$0.43--
$85.00Sep 18$0.00$0.30$0.15$0.05 06/15$0.15–$0.15$0.05--
$90.00Dec 18$0.00$0.80$0.40$0.85 07/21$0.35–$0.45$0.40--
$90.00Jan 15$0.00$0.85$0.43$0.90 07/21$0.25–$0.45$0.43--
PUTS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Aug 21$1.45$2.00$1.73$3.90 07/24$1.27–$4.50$1.73309
$30.00Sep 18$2.25$2.70$2.48$4.39 07/24$1.98–$5.15$2.4848
$30.00Dec 18$3.70$5.00$4.35$5.50 07/22$3.75–$6.45$4.35--
$30.00Jan 15$4.40$5.20$4.80$4.45 07/21$4.00–$6.60$4.45--
$30.00Mar 19$5.20$6.10$5.65$6.90 07/22$4.90–$7.25$5.65--
$30.00Jan 21$6.40$9.90$8.15$7.60 06/26$7.00–$9.50$7.60--
$32.50Dec 18$5.40$6.50$5.95$7.85 07/24$4.90–$8.45$5.95--
$27.50Dec 18$2.80$3.70$3.25$4.81 07/22$2.70–$5.05$3.25--
$35.00Aug 21$5.10$6.30$5.70$8.80 07/23$4.25–$9.65$5.70--
$35.00Sep 18$5.50$6.70$6.10$9.10 07/23$4.50–$9.35$6.10--
$35.00Dec 18$7.00$8.20$7.60$7.14 07/21$6.40–$10.20$7.14--
$35.00Jan 15$7.40$8.40$7.90$7.20 07/20$6.60–$10.30$7.40--
$35.00Mar 19$8.20$9.30$8.75$8.17 07/21$7.65–$10.85$8.20--
$35.00Jan 21$9.20$12.90$11.05$10.02 07/01$10.00–$13.00$10.02--
$25.00Aug 21$0.15$0.30$0.22$0.90 07/24$0.22–$1.33$0.22648
$25.00Sep 18$0.55$1.05$0.80$1.60 07/24$0.57–$1.98$0.8082
$25.00Dec 18$1.90$2.65$2.28$3.10 07/24$1.88–$3.50$2.28--
$25.00Jan 15$1.90$2.90$2.40$2.55 07/20$2.08–$3.80$2.40--
$25.00Mar 19$2.75$3.70$3.23$4.40 07/22$2.68–$4.45$3.23--
$25.00Jan 21$4.00$7.00$5.50$6.40 07/23$4.93–$6.50$5.50--
$37.50Dec 18$8.40$10.40$9.40$11.55 07/22$7.75–$12.25$9.40--
$22.50Aug 21$0.00$0.20$0.10$0.30 07/24$0.10–$0.60$0.10280
$22.50Sep 18$0.20$1.05$0.63$0.80 07/23$0.33–$1.05$0.6324
$22.50Dec 18$1.10$1.95$1.53$2.15 07/24$1.25–$2.33$1.53--
$22.50Jan 15$1.10$2.20$1.65$2.46 07/23$1.48–$2.60$1.65--
$22.50Mar 19$1.70$2.95$2.33$3.15 07/22$1.92–$3.23$2.33--
$40.00Aug 21$8.90$11.40$10.15$14.20 07/22$8.30–$14.15$10.15--
$40.00Jan 15$11.10$12.70$11.90$14.61 07/22$10.00–$14.70$11.90--
$20.00Aug 21$0.00$0.40$0.20$0.10 07/24$0.05–$0.45$0.10--
$20.00Sep 18$0.05$0.75$0.40$0.38 07/24$0.28–$0.50$0.38--
$20.00Dec 18$0.55$1.30$0.93$1.40 07/24$0.80–$1.43$0.93--
$20.00Jan 15$0.60$1.60$1.10$1.55 07/24$0.93–$1.63$1.10--
$20.00Mar 19$1.10$2.20$1.65$2.10 07/23$1.48–$2.22$1.65--
$20.00Jan 21$1.70$4.70$3.20$3.06 06/26$2.60–$4.00$3.06--
$17.50Aug 21$0.00$0.05$0.03$0.11 07/23$0.03–$0.48$0.03--
$17.50Sep 18$0.00$0.75$0.38$0.20 07/22$0.13–$0.48$0.20--
$17.50Jan 15$0.35$1.20$0.77$0.80 06/11$0.63–$1.08$0.77--
$17.50Mar 19$1.00$1.55$1.27$1.40 07/22$1.05–$1.55$1.27--
$45.00Dec 18$14.60$16.90$15.75$13.80 06/10$13.60–$19.45$14.60--
$15.00Aug 21$0.00$0.70$0.35$0.03 07/21$0.03–$0.48$0.03--
$15.00Sep 18$0.00$0.30$0.15$0.20 07/23$0.05–$0.43$0.15--
$15.00Dec 18$0.05$1.00$0.53$0.45 07/22$0.43–$0.63$0.45--
$15.00Jan 15$0.05$0.75$0.40$0.57 07/22$0.40–$0.63$0.40--
$15.00Jan 21$0.20$3.50$1.85$2.04 07/22$1.63–$2.55$1.85--
$50.00Sep 18$18.80$21.60$20.20$24.23 07/22$17.45–$24.25$20.20--
$55.00Sep 18$23.70$26.40$25.05$22.91 06/16$22.40–$29.25$23.70--
$60.00Dec 18$28.70$31.50$30.10$32.50 07/22$27.30–$34.45$30.10--
$60.00Jan 15$28.50$31.70$30.10$32.71 07/22$27.35–$34.20$30.10--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 141
Total Puts 43
Put/Call Ratio 0.30
Net Difference 98

Prior's Put/Call Breakdown

Total Calls 301
Total Puts 147
Put/Call Ratio 0.49
Net Difference 154

Prior 7-Day Put/Call Summary

Total Calls 6,868
Total Puts 6,521
Average Put/Call Ratio 0.69
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All