Options Chain for BENTLEY SYS INC COM CL B (BSY) - $39.42 as of 1/7/2026 11:54:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.70 | 16.60 | 14.65 | % | 0.59 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 30.00 | 7.80 | 11.30 | 9.55 | 21.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.03 | 0.99 | 0.00 | 0.00 | 11/3/2025 | 1/7/2026 12:58:49 PM EST |
| 35.00 | 3.90 | 6.60 | 5.25 | 3.95 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.71 | 0.88 | 0.04 | -0.01 | 1/5/2026 | 1/7/2026 12:58:49 PM EST |
| 40.00 | 1.60 | 1.75 | 1.68 | 1.70 | +0.60 | +54.55% | 0.04 | 122 | 46 | 0.32 | 0.51 | 0.09 | -0.02 | 1/7/2026 | 1/7/2026 12:58:49 PM EST |
| 45.00 | 0.25 | 0.50 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.33 | 0.15 | 0.05 | -0.01 | 1/5/2026 | 1/7/2026 12:58:49 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,218 | 0.63 | 0.02 | 0.01 | 0.00 | 12/31/2025 | 1/7/2026 12:58:49 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 798 | 0.79 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 12:58:49 PM EST |
| 60.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2,812 | 0.91 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/7/2026 12:58:49 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,999 | 0.79 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/7/2026 12:58:49 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.78 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 12:58:49 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.78 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 12:58:49 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.34 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 1/7/2026 12:58:49 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 1/7/2026 12:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 35.00 | 0.25 | 0.50 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.36 | -0.12 | 0.04 | -0.01 | 1/6/2026 | 1/7/2026 12:58:49 PM EST |
| 40.00 | 1.90 | 2.00 | 1.95 | 2.78 | 0.00 | 0.00% | 0.05 | 0 | 217 | 0.32 | -0.49 | 0.09 | -0.02 | 1/5/2026 | 1/7/2026 12:58:49 PM EST |
| 45.00 | 4.40 | 7.00 | 5.70 | 6.97 | 0.00 | 0.00% | 0.13 | 0 | 48 | 0.82 | -0.85 | 0.05 | -0.01 | 1/5/2026 | 1/7/2026 12:58:49 PM EST |
| 50.00 | 8.40 | 12.40 | 10.40 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.98 | -0.98 | 0.01 | 0.00 | 11/5/2025 | 1/7/2026 12:58:49 PM EST |
| 55.00 | 13.40 | 17.50 | 15.45 | 13.62 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 1/7/2026 12:58:49 PM EST |
| 60.00 | 18.40 | 22.50 | 20.45 | 6.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 1/7/2026 12:58:49 PM EST |
| 65.00 | 23.40 | 27.50 | 25.45 | 10.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 1/7/2026 12:58:49 PM EST |
| 70.00 | 28.40 | 32.50 | 30.45 | 11.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 1/7/2026 12:58:49 PM EST |
| 75.00 | 33.40 | 37.50 | 35.45 | % | 0.47 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 80.00 | 38.40 | 42.50 | 40.45 | % | 0.51 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:49 PM EST | |||
| 85.00 | 43.40 | 47.50 | 45.45 | % | 0.53 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/7/2026 12:58:49 PM EST |