Options Chain for BENTLEY SYS INC COM CL B (BSY) - $47.42 as of 5/27/2025 3:59:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.30 | 25.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 30.00 | 17.50 | 19.80 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 35.00 | 11.60 | 14.00 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 40.00 | 8.10 | 9.90 | % | 0 | 0 | 0.47 | 0.95 | 0.02 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 45.00 | 4.10 | 4.30 | 3.90 | % | 4 | 0 | 0.27 | 0.77 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 50.00 | 1.25 | 1.35 | 1.28 | +0.23 | +21.91% | 60 | 230 | 0.26 | 0.40 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 55.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.10 | 0.04 | -0.01 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 60.00 | 0.00 | 2.25 | % | 0 | 0 | 0.79 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 70.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 100 | 0.58 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:01 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 | 1.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 35.00 | 0.00 | 1.40 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.36 | -0.05 | 0.02 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 45.00 | 0.60 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.23 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 50.00 | 2.60 | 2.80 | 3.30 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.60 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 55.00 | 6.60 | 7.00 | % | 0 | 0 | 0.31 | -0.90 | 0.04 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 60.00 | 10.60 | 12.00 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 65.00 | 15.10 | 17.80 | 16.84 | 0.00 | 0.00% | 0 | 6 | 0.77 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 70.00 | 20.50 | 23.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST |