Options Chain for ANSYS INC COM (ANSS) - $342.17 as of 5/27/2025 3:53:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 180.00 | 189.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 170.00 | 175.00 | 184.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 175.00 | 170.00 | 179.90 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 180.00 | 165.00 | 174.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 185.00 | 160.00 | 169.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 190.00 | 155.00 | 164.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 195.00 | 150.00 | 159.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 200.00 | 145.00 | 154.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 210.00 | 135.00 | 144.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 5/27/2025 1:58:49 PM EST | |||
| 220.00 | 125.00 | 134.90 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 5/27/2025 1:58:49 PM EST | |||
| 230.00 | 115.20 | 125.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 5/27/2025 1:58:49 PM EST | |||
| 240.00 | 106.00 | 115.00 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.04 | 5/27/2025 1:58:49 PM EST | |||
| 250.00 | 96.00 | 105.90 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.05 | 5/27/2025 1:58:49 PM EST | |||
| 260.00 | 86.00 | 95.90 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.06 | 5/27/2025 1:58:49 PM EST | |||
| 270.00 | 76.00 | 85.90 | % | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.07 | 5/27/2025 1:58:49 PM EST | |||
| 280.00 | 67.10 | 76.90 | 31.00 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.94 | 0.00 | -0.09 | 4/9/2025 | 5/27/2025 1:58:49 PM EST |
| 290.00 | 57.40 | 66.90 | 29.50 | 0.00 | 0.00% | 0 | 21 | 0.57 | 0.90 | 0.00 | -0.09 | 4/11/2025 | 5/27/2025 1:58:49 PM EST |
| 300.00 | 48.40 | 58.00 | 27.40 | 0.00 | 0.00% | 0 | 32 | 0.51 | 0.87 | 0.00 | -0.10 | 4/23/2025 | 5/27/2025 1:58:49 PM EST |
| 310.00 | 40.80 | 49.00 | 36.00 | 0.00 | 0.00% | 0 | 16 | 0.33 | 0.83 | 0.01 | -0.12 | 5/8/2025 | 5/27/2025 1:58:49 PM EST |
| 320.00 | 31.20 | 40.90 | 34.60 | 0.00 | 0.00% | 0 | 24 | 0.33 | 0.77 | 0.01 | -0.14 | 5/21/2025 | 5/27/2025 1:58:49 PM EST |
| 330.00 | 23.30 | 33.00 | 27.00 | 0.00 | 0.00% | 0 | 25 | 0.32 | 0.71 | 0.01 | -0.14 | 5/21/2025 | 5/27/2025 1:58:49 PM EST |
| 340.00 | 16.50 | 26.00 | 19.00 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.63 | 0.01 | -0.15 | 5/22/2025 | 5/27/2025 1:58:49 PM EST |
| 350.00 | 15.10 | 15.90 | 12.50 | 0.00 | 0.00% | 0 | 16 | 0.28 | 0.52 | 0.01 | -0.15 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 360.00 | 10.30 | 11.20 | 12.45 | +3.95 | +46.48% | 5 | 13 | 0.27 | 0.41 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 370.00 | 6.70 | 7.60 | 6.00 | -1.40 | -18.92% | 6 | 15 | 0.24 | 0.31 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 380.00 | 4.20 | 10.00 | 2.65 | -1.35 | -33.75% | 1 | 5 | 0.25 | 0.23 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 390.00 | 0.00 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.16 | 0.01 | -0.09 | 3/12/2025 | 5/27/2025 1:58:49 PM EST |
| 400.00 | 0.00 | 3.60 | 1.60 | 0.00 | 0.00% | 0 | 29 | 0.37 | 0.11 | 0.01 | -0.07 | 5/21/2025 | 5/27/2025 1:58:49 PM EST |
| 410.00 | 0.00 | 4.80 | 5.43 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.07 | 0.00 | -0.05 | 2/20/2025 | 5/27/2025 1:58:49 PM EST |
| 420.00 | 0.00 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.04 | 0.00 | -0.03 | 1/13/2025 | 5/27/2025 1:58:49 PM EST |
| 430.00 | 0.00 | 4.80 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.03 | 0.00 | -0.02 | 3/11/2025 | 5/27/2025 1:58:49 PM EST |
| 440.00 | 0.00 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.01 | 0.00 | -0.01 | 1/10/2025 | 5/27/2025 1:58:49 PM EST |
| 450.00 | 0.00 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.01 | 0.00 | -0.01 | 12/12/2024 | 5/27/2025 1:58:49 PM EST |
| 460.00 | 0.00 | 4.80 | 2.55 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/27/2025 1:58:49 PM EST |
| 470.00 | 0.00 | 4.80 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/27/2025 1:58:49 PM EST |
| 480.00 | 0.00 | 4.80 | 2.10 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 1:58:49 PM EST |
| 490.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:49 PM EST |
| 500.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 1:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 210.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | -0.02 | 12/16/2024 | 5/27/2025 1:58:49 PM EST |
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.03 | 5/27/2025 1:58:49 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.03 | 5/27/2025 1:58:49 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.05 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.01 | 0.00 | -0.04 | 3/6/2025 | 5/27/2025 1:58:49 PM EST |
| 250.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.01 | 0.00 | -0.05 | 1/13/2025 | 5/27/2025 1:58:49 PM EST |
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.06 | 5/27/2025 1:58:49 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 0.62 | -0.04 | 0.00 | -0.07 | 5/27/2025 1:58:49 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.30 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.06 | 0.00 | -0.09 | 5/19/2025 | 5/27/2025 1:58:49 PM EST |
| 290.00 | 0.10 | 10.00 | 5.59 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.10 | 0.00 | -0.09 | 5/8/2025 | 5/27/2025 1:58:49 PM EST |
| 300.00 | 0.30 | 10.00 | 7.53 | 0.00 | 0.00% | 0 | 25 | 0.39 | -0.13 | 0.00 | -0.10 | 5/8/2025 | 5/27/2025 1:58:49 PM EST |
| 310.00 | 0.20 | 9.70 | 3.50 | -30.96 | -89.85% | 1 | 6 | 0.36 | -0.17 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 320.00 | 1.40 | 8.60 | 6.50 | 0.00 | 0.00% | 0 | 95 | 0.29 | -0.23 | 0.01 | -0.14 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 330.00 | 2.90 | 11.10 | 7.80 | -1.30 | -14.29% | 9 | 13 | 0.30 | -0.29 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 340.00 | 6.10 | 15.90 | 10.10 | -3.70 | -26.82% | 11 | 6 | 0.28 | -0.37 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 350.00 | 11.30 | 15.50 | 14.60 | -1.51 | -9.38% | 3 | 6 | 0.29 | -0.48 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 360.00 | 15.00 | 24.90 | % | 0 | 0 | 0.27 | -0.59 | 0.01 | -0.14 | 5/27/2025 1:58:49 PM EST | |||
| 370.00 | 21.00 | 30.90 | 30.50 | 0.00 | 0.00% | 0 | 11 | 0.24 | -0.69 | 0.01 | -0.13 | 2/5/2025 | 5/27/2025 1:58:49 PM EST |
| 380.00 | 28.20 | 38.00 | % | 0 | 0 | 0.36 | -0.77 | 0.01 | -0.11 | 5/27/2025 1:58:49 PM EST | |||
| 390.00 | 37.00 | 46.90 | % | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.09 | 5/27/2025 1:58:49 PM EST | |||
| 400.00 | 47.00 | 56.90 | % | 0 | 0 | 0.43 | -0.89 | 0.01 | -0.07 | 5/27/2025 1:58:49 PM EST | |||
| 410.00 | 57.00 | 66.90 | % | 0 | 0 | 0.48 | -0.93 | 0.00 | -0.05 | 5/27/2025 1:58:49 PM EST | |||
| 420.00 | 67.00 | 76.90 | % | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 5/27/2025 1:58:49 PM EST | |||
| 430.00 | 77.00 | 86.90 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.02 | 5/27/2025 1:58:49 PM EST | |||
| 440.00 | 87.00 | 96.90 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 450.00 | 97.00 | 106.90 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 460.00 | 107.00 | 116.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 470.00 | 117.00 | 126.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 480.00 | 127.00 | 136.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 490.00 | 137.00 | 146.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 500.00 | 147.00 | 156.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST |