Options Chain for BENTLEY SYS INC COM CL B (BSY) - $43.19 as of 4/17/2025 8:20:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.30 | 20.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 30.00 | 11.90 | 14.30 | 20.00 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 4/17/2025 3:59:55 PM EST |
| 35.00 | 7.90 | 9.40 | % | 0 | 0 | 0.83 | 0.96 | 0.02 | -0.02 | 4/17/2025 3:59:55 PM EST | |||
| 40.00 | 3.70 | 4.90 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.77 | 0.05 | -0.04 | 4/8/2025 | 4/17/2025 3:59:55 PM EST |
| 45.00 | 0.50 | 3.50 | 1.30 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.44 | 0.07 | -0.04 | 3/17/2025 | 4/17/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.70 | 0.40 | 0.00 | 0.00% | 0 | 1,105 | 0.55 | 0.15 | 0.04 | -0.02 | 3/17/2025 | 4/17/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.40 | 0.46 | 0.00 | 0.00% | 0 | 567 | 0.95 | 0.03 | 0.01 | -0.01 | 2/26/2025 | 4/17/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 1.13 | 0.01 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.95 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 4/17/2025 3:59:55 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 | 2.15 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/17/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.75 | 0.66 | 0.00 | 0.00% | 0 | 105 | 0.80 | -0.04 | 0.02 | -0.02 | 4/8/2025 | 4/17/2025 3:59:55 PM EST |
| 40.00 | 0.60 | 0.95 | 1.15 | 0.00 | 0.00% | 0 | 19 | 0.45 | -0.23 | 0.05 | -0.04 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 45.00 | 2.50 | 3.70 | 6.35 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.56 | 0.07 | -0.04 | 3/31/2025 | 4/17/2025 3:59:55 PM EST |
| 50.00 | 6.40 | 8.30 | 3.90 | 0.00 | 0.00% | 0 | 7 | 0.84 | -0.85 | 0.04 | -0.02 | 12/9/2024 | 4/17/2025 3:59:55 PM EST |
| 55.00 | 11.20 | 12.90 | % | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 4/17/2025 3:59:55 PM EST | |||
| 60.00 | 15.10 | 18.70 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 65.00 | 20.00 | 23.90 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 70.00 | 24.80 | 28.90 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 75.00 | 30.10 | 34.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |