Options Chain for BENTLEY SYS INC COM CL B (BSY) - $41.12 as of 11/26/2025 8:09:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 16.70 | 20.80 | 18.75 | % | 0.83 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 25.00 | 14.30 | 18.40 | 16.35 | % | 0.65 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 30.00 | 10.50 | 12.80 | 11.65 | % | 0.39 | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 35.00 | 5.60 | 7.80 | 6.70 | % | 0.19 | 0 | 0 | 0.70 | 0.91 | 0.03 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 40.00 | 2.60 | 2.75 | 2.68 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.33 | 0.62 | 0.08 | -0.02 | 11/21/2025 | 11/26/2025 3:59:57 PM EST |
| 45.00 | 0.70 | 0.95 | 0.83 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.34 | 0.26 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 3:59:57 PM EST |
| 50.00 | 0.15 | 0.70 | 0.43 | 0.26 | -0.19 | -42.23% | 0.01 | 1 | 54 | 0.42 | 0.07 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.67 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.80 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 35.00 | 0.30 | 0.75 | 0.53 | % | 0.02 | 0 | 0 | 0.44 | -0.09 | 0.03 | -0.01 | 11/26/2025 3:59:57 PM EST | |||
| 40.00 | 1.30 | 1.50 | 1.40 | 1.45 | +0.14 | +10.69% | 0.03 | 4 | 82 | 0.33 | -0.38 | 0.08 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 45.00 | 4.10 | 4.90 | 4.50 | 4.36 | +0.17 | +4.06% | 0.10 | 1 | 27 | 0.32 | -0.74 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:57 PM EST |
| 50.00 | 8.00 | 9.50 | 8.75 | 8.63 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.52 | -0.93 | 0.03 | -0.01 | 11/19/2025 | 11/26/2025 3:59:57 PM EST |
| 55.00 | 12.60 | 14.80 | 13.70 | % | 0.25 | 0 | 0 | 0.76 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 60.00 | 16.90 | 20.90 | 18.90 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 65.00 | 21.90 | 25.90 | 23.90 | % | 0.37 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 70.00 | 26.90 | 30.90 | 28.90 | % | 0.41 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST | |||
| 75.00 | 31.90 | 35.90 | 33.90 | % | 0.45 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:57 PM EST |