Options Chain for ANSYS INC COM (ANSS) - $330.82 as of 5/30/2025 8:54:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 176.30 | 186.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 155.00 | 171.50 | 181.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 160.00 | 166.10 | 176.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 165.00 | 161.10 | 171.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 170.00 | 156.30 | 166.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 175.00 | 151.10 | 161.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 180.00 | 146.10 | 156.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 185.00 | 141.30 | 151.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 190.00 | 136.70 | 146.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 195.00 | 131.70 | 141.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 200.00 | 126.70 | 136.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 210.00 | 116.60 | 126.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 220.00 | 106.60 | 116.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 230.00 | 96.10 | 106.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 240.00 | 86.40 | 96.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 250.00 | 77.10 | 86.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 260.00 | 66.40 | 76.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 270.00 | 57.10 | 66.00 | 31.00 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.99 | 0.00 | -0.05 | 4/7/2025 | 5/30/2025 3:59:59 PM EST |
| 280.00 | 48.50 | 56.00 | 31.00 | 0.00 | 0.00% | 0 | 21 | 0.75 | 0.98 | 0.00 | -0.06 | 4/21/2025 | 5/30/2025 3:59:59 PM EST |
| 290.00 | 37.80 | 47.00 | 23.73 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.92 | 0.00 | -0.13 | 4/21/2025 | 5/30/2025 3:59:59 PM EST |
| 300.00 | 28.40 | 38.00 | 30.00 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.88 | 0.01 | -0.15 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 310.00 | 20.40 | 29.00 | 36.06 | 0.00 | 0.00% | 0 | 42 | 0.53 | 0.80 | 0.01 | -0.19 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 320.00 | 12.40 | 22.00 | 18.90 | 0.00 | 0.00% | 0 | 141 | 0.37 | 0.67 | 0.01 | -0.22 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 330.00 | 5.00 | 12.00 | 11.00 | +2.90 | +35.81% | 2 | 32 | 0.31 | 0.51 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 340.00 | 1.30 | 11.00 | 5.60 | -9.60 | -63.16% | 1 | 595 | 0.33 | 0.34 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 350.00 | 0.50 | 10.00 | 4.10 | 0.00 | 0.00% | 0 | 299 | 0.40 | 0.23 | 0.01 | -0.22 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 360.00 | 0.15 | 10.00 | 1.50 | 0.00 | 0.00% | 0 | 34 | 0.42 | 0.16 | 0.01 | -0.19 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 4.80 | 3.20 | 0.00 | 0.00% | 0 | 19 | 0.51 | 0.09 | 0.01 | -0.14 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 4.80 | 3.36 | 0.00 | 0.00% | 0 | 20 | 0.58 | 0.05 | 0.00 | -0.10 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 4.80 | 1.85 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.03 | 0.00 | -0.07 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 400.00 | 0.00 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.72 | 0.02 | 0.00 | -0.04 | 3/12/2025 | 5/30/2025 3:59:59 PM EST |
| 410.00 | 0.00 | 4.80 | 4.63 | 0.00 | 0.00% | 0 | 33 | 0.78 | 0.01 | 0.00 | -0.03 | 2/20/2025 | 5/30/2025 3:59:59 PM EST |
| 420.00 | 0.00 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 5/30/2025 3:59:59 PM EST |
| 430.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | -0.01 | 2/6/2025 | 5/30/2025 3:59:59 PM EST |
| 440.00 | 0.00 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/30/2025 3:59:59 PM EST |
| 450.00 | 0.00 | 4.80 | 1.90 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 3:59:59 PM EST |
| 460.00 | 0.00 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/30/2025 3:59:59 PM EST |
| 470.00 | 0.00 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/30/2025 3:59:59 PM EST |
| 480.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:59 PM EST |
| 490.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 500.00 | 0.00 | 4.80 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 510.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 520.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.00 | 0.31 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/30/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 5/30/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/30/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 4.80 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 4.80 | 2.10 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 4.80 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 4.80 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 4.80 | 3.20 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/30/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 250.00 | 0.25 | 0.50 | 0.25 | -0.15 | -37.50% | 3 | 1,317 | 0.61 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 4.80 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.02 | 3/3/2025 | 5/30/2025 3:59:59 PM EST |
| 270.00 | 0.05 | 10.00 | 4.79 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.01 | 0.00 | -0.05 | 5/7/2025 | 5/30/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 4.80 | 0.63 | 0.00 | 0.00% | 0 | 7 | 0.75 | -0.02 | 0.00 | -0.06 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 290.00 | 0.60 | 1.20 | 0.90 | -0.60 | -40.00% | 4 | 11 | 0.36 | -0.08 | 0.00 | -0.13 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 300.00 | 1.50 | 2.45 | 1.40 | -0.50 | -26.32% | 7 | 1,171 | 0.43 | -0.12 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 310.00 | 0.30 | 10.00 | 3.70 | -0.20 | -5.13% | 14 | 547 | 0.37 | -0.20 | 0.01 | -0.19 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 320.00 | 1.00 | 10.00 | 8.30 | 0.00 | 0.00% | 0 | 311 | 0.28 | -0.33 | 0.01 | -0.22 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 330.00 | 4.00 | 13.90 | 7.80 | +0.10 | +1.30% | 2 | 342 | 0.28 | -0.49 | 0.02 | -0.23 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 340.00 | 10.00 | 18.90 | 15.00 | 0.00 | 0.00% | 0 | 16 | 0.24 | -0.66 | 0.02 | -0.23 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 350.00 | 16.00 | 25.90 | 12.40 | 0.00 | 0.00% | 0 | 128 | 0.44 | -0.77 | 0.01 | -0.22 | 5/16/2025 | 5/30/2025 3:59:59 PM EST |
| 360.00 | 25.00 | 34.50 | 28.88 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.84 | 0.01 | -0.19 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 370.00 | 35.00 | 43.90 | % | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.14 | 5/30/2025 3:59:59 PM EST | |||
| 380.00 | 45.00 | 53.50 | % | 0 | 0 | 0.63 | -0.95 | 0.00 | -0.10 | 5/30/2025 3:59:59 PM EST | |||
| 390.00 | 55.00 | 63.70 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.07 | 5/30/2025 3:59:59 PM EST | |||
| 400.00 | 65.00 | 73.60 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.04 | 5/30/2025 3:59:59 PM EST | |||
| 410.00 | 75.00 | 83.70 | 64.37 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.03 | 2/6/2025 | 5/30/2025 3:59:59 PM EST |
| 420.00 | 85.00 | 93.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 430.00 | 95.00 | 103.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 440.00 | 105.00 | 113.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 450.00 | 115.00 | 123.20 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 460.00 | 125.00 | 133.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 470.00 | 135.00 | 143.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 480.00 | 145.00 | 153.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 490.00 | 155.00 | 163.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 500.00 | 165.00 | 173.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 510.00 | 175.00 | 183.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 520.00 | 185.00 | 193.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |