Options Chain for BENTLEY SYS INC COM CL B (BSY) - $46.70 as of 2/4/2025 8:49:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.00 | 26.30 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 25.00 | 19.50 | 23.80 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 30.00 | 14.50 | 18.70 | 19.50 | 0.00 | 0.00% | 0 | 11 | 2.36 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 2/4/2025 3:59:48 PM EST |
| 35.00 | 9.60 | 13.80 | 15.00 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 7/29/2024 | 2/4/2025 3:59:48 PM EST |
| 40.00 | 4.60 | 8.80 | 8.30 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.99 | 0.01 | -0.01 | 11/21/2024 | 2/4/2025 3:59:48 PM EST |
| 45.00 | 2.10 | 2.35 | 2.14 | 0.00 | 0.00% | 0 | 957 | 0.28 | 0.74 | 0.11 | -0.03 | 1/21/2025 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 407 | 0.43 | 0.15 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 3,699 | 0.87 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 2/4/2025 3:59:48 PM EST |
| 65.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 3:59:48 PM EST |
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 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 | 2.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 213 | 0.80 | -0.01 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.70 | 0.65 | -0.07 | -9.73% | 31 | 262 | 0.35 | -0.26 | 0.11 | -0.03 | 2/4/2025 | 2/4/2025 3:59:48 PM EST |
| 50.00 | 1.20 | 4.90 | 4.71 | 0.00 | 0.00% | 0 | 11 | 0.95 | -0.85 | 0.08 | -0.02 | 1/2/2025 | 2/4/2025 3:59:48 PM EST |
| 55.00 | 6.30 | 10.50 | 6.74 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 10/3/2024 | 2/4/2025 3:59:48 PM EST |
| 60.00 | 11.00 | 15.50 | 11.80 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 3:59:48 PM EST |
| 65.00 | 16.00 | 20.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 70.00 | 21.00 | 25.50 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST | |||
| 75.00 | 26.30 | 30.50 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:48 PM EST |