Options Chain for BENTLEY SYS INC COM CL B (BSY) - $43.99 as of 5/5/2025 7:40:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.60 | 23.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 17.10 | 21.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 12.00 | 16.10 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 7.60 | 11.20 | % | 0 | 0 | 0.68 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 2.90 | 4.90 | % | 0 | 0 | 0.20 | 0.80 | 0.05 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 45.00 | 1.35 | 2.75 | 1.82 | +0.47 | +34.82% | 1 | 502 | 0.34 | 0.45 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.25 | 0.40 | % | 0 | 0 | 0.31 | 0.14 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.75 | % | 0 | 0 | 0.58 | 0.03 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 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 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.30 | % | 0 | 0 | 0.48 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.40 | 1.85 | 0.65 | % | 1 | 0 | 0.35 | -0.20 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 45.00 | 2.25 | 2.70 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.55 | 0.08 | -0.02 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 4.50 | 7.00 | % | 0 | 0 | 0.35 | -0.86 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 55.00 | 9.00 | 13.00 | % | 0 | 0 | 0.82 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 14.10 | 18.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 19.10 | 23.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |