Options Chain for BENTLEY SYS INC COM CL B (BSY) - $56.68 as of 7/10/2025 9:00:43 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 | 32.60 | 36.60 | 34.60 | % | 1.54 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 25.00 | 30.10 | 34.20 | 32.15 | % | 1.29 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 30.00 | 25.30 | 29.40 | 27.35 | % | 0.91 | 0 | 0 | 1.06 | 0.98 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 35.00 | 20.50 | 23.80 | 22.15 | 11.03 | 0.00 | 0.00% | 0.63 | 0 | 4 | 0.74 | 0.97 | 0.00 | -0.01 | 4/23/2025 | 7/10/2025 3:59:45 PM EST |
| 40.00 | 15.70 | 19.30 | 17.50 | 14.75 | 0.00 | 0.00% | 0.44 | 0 | 13 | 0.66 | 0.91 | 0.01 | -0.01 | 6/30/2025 | 7/10/2025 3:59:45 PM EST |
| 45.00 | 12.40 | 14.10 | 13.25 | 10.10 | 0.00 | 0.00% | 0.29 | 0 | 444 | 0.37 | 0.85 | 0.02 | -0.01 | 7/1/2025 | 7/10/2025 3:59:45 PM EST |
| 50.00 | 8.60 | 10.00 | 9.30 | 9.10 | +0.75 | +8.99% | 0.19 | 9 | 2,230 | 0.35 | 0.76 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 55.00 | 5.50 | 5.90 | 5.70 | 5.80 | +0.85 | +17.18% | 0.10 | 26 | 2,781 | 0.29 | 0.63 | 0.03 | -0.02 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 60.00 | 2.90 | 3.90 | 3.40 | 3.26 | +0.56 | +20.75% | 0.06 | 446 | 1,542 | 0.29 | 0.46 | 0.04 | -0.02 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 65.00 | 1.45 | 1.95 | 1.70 | 1.65 | +0.25 | +17.86% | 0.03 | 100 | 28,430 | 0.27 | 0.30 | 0.03 | -0.01 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 70.00 | 1.00 | 1.10 | 1.05 | 1.04 | +0.29 | +38.67% | 0.02 | 3,193 | 212 | 0.29 | 0.19 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:45 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 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.99 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/10/2025 3:59:45 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 435 | 0.51 | -0.02 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.64 | -0.03 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:45 PM EST |
| 40.00 | 0.35 | 0.60 | 0.48 | 0.40 | +0.05 | +14.29% | 0.01 | 2 | 1,545 | 0.39 | -0.09 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 45.00 | 0.40 | 1.85 | 1.13 | 0.70 | -0.05 | -6.67% | 0.03 | 1 | 151 | 0.37 | -0.15 | 0.02 | -0.01 | 7/10/2025 | 7/10/2025 3:59:45 PM EST |
| 50.00 | 1.10 | 3.50 | 2.30 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.37 | -0.24 | 0.02 | -0.02 | 7/2/2025 | 7/10/2025 3:59:45 PM EST |
| 55.00 | 2.60 | 3.80 | 3.20 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 145 | 0.29 | -0.37 | 0.03 | -0.02 | 7/3/2025 | 7/10/2025 3:59:45 PM EST |
| 60.00 | 5.10 | 6.30 | 5.70 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 62 | 0.28 | -0.54 | 0.04 | -0.02 | 7/9/2025 | 7/10/2025 3:59:45 PM EST |
| 65.00 | 7.60 | 10.70 | 9.15 | 17.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.44 | -0.70 | 0.03 | -0.01 | 5/19/2025 | 7/10/2025 3:59:45 PM EST |
| 70.00 | 12.40 | 14.80 | 13.60 | % | 0.19 | 0 | 0 | 0.40 | -0.81 | 0.02 | -0.01 | 7/10/2025 3:59:45 PM EST |