Options Chain for BENTLEY SYS INC COM CL B (BSY) - $49.57 as of 9/16/2024 3:21:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.50 | 26.20 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 30.00 | 17.50 | 21.30 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 35.00 | 12.50 | 15.90 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 40.00 | 7.70 | 11.40 | % | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 45.00 | 4.70 | 5.00 | % | 0 | 0 | 0.25 | 0.87 | 0.05 | -0.03 | 9/16/2024 2:58:49 PM EST | |||
| 50.00 | 1.05 | 1.50 | 1.40 | +0.85 | +154.55% | 1 | 281 | 0.23 | 0.50 | 0.10 | -0.03 | 9/16/2024 | 9/16/2024 2:58:49 PM EST |
| 55.00 | 0.10 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 148 | 0.25 | 0.11 | 0.05 | -0.01 | 9/3/2024 | 9/16/2024 2:58:49 PM EST |
| 60.00 | 0.00 | 2.00 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 65.00 | 0.00 | 2.00 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 70.00 | 0.00 | 2.00 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.80 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 35.00 | 0.00 | 2.00 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 40.00 | 0.00 | 2.00 | % | 0 | 0 | 0.72 | -0.01 | 0.01 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 154 | 0.32 | -0.13 | 0.05 | -0.03 | 9/13/2024 | 9/16/2024 2:58:49 PM EST |
| 50.00 | 0.75 | 2.00 | 1.74 | 0.00 | 0.00% | 0 | 260 | 0.28 | -0.50 | 0.10 | -0.03 | 9/13/2024 | 9/16/2024 2:58:49 PM EST |
| 55.00 | 4.00 | 7.40 | % | 0 | 0 | 0.35 | -0.89 | 0.05 | -0.01 | 9/16/2024 2:58:49 PM EST | |||
| 60.00 | 8.80 | 12.70 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 65.00 | 13.80 | 17.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST | |||
| 70.00 | 18.90 | 21.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:49 PM EST |