Options Chain for BENTLEY SYS INC COM CL B (BSY) - $46.18 as of 1/22/2025 9:49:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.50 | 26.10 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 25.00 | 19.00 | 23.60 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 30.00 | 14.20 | 18.10 | 19.50 | 0.00 | 0.00% | 0 | 11 | 1.68 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 1/21/2025 3:59:45 PM EST |
| 35.00 | 9.50 | 13.30 | 15.00 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 1/21/2025 3:59:45 PM EST |
| 40.00 | 4.50 | 7.40 | 8.30 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.97 | 0.02 | -0.01 | 11/21/2024 | 1/21/2025 3:59:45 PM EST |
| 45.00 | 2.15 | 2.65 | 2.14 | 0.00 | 0.00% | 0 | 957 | 0.31 | 0.67 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 207 | 0.25 | 0.17 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 55.00 | 0.00 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 3,699 | 0.55 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 60.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 1/21/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 1/21/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.35 | -0.03 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 45.00 | 0.70 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 265 | 0.26 | -0.33 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 50.00 | 3.80 | 5.80 | 4.71 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.83 | 0.07 | -0.02 | 1/2/2025 | 1/21/2025 3:59:45 PM EST |
| 55.00 | 7.00 | 10.80 | 6.74 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 10/3/2024 | 1/21/2025 3:59:45 PM EST |
| 60.00 | 12.10 | 15.90 | 11.80 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 1/21/2025 3:59:45 PM EST |
| 65.00 | 17.90 | 20.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 70.00 | 23.20 | 25.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 75.00 | 26.80 | 30.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST |