Options Chain for BENTLEY SYS INC COM CL B (BSY) - $56.35 as of 7/11/2025 8:09:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 29.40 | 33.40 | 31.40 | % | 1.26 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 30.00 | 24.20 | 28.40 | 26.30 | % | 0.88 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 35.00 | 19.20 | 23.40 | 21.30 | 17.70 | 0.00 | 0.00% | 0.61 | 0 | 6 | 3.68 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:46 PM EST |
| 40.00 | 14.20 | 17.40 | 15.80 | 16.30 | 0.00 | 0.00% | 0.40 | 0 | 75 | 2.31 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |
| 45.00 | 9.20 | 13.40 | 11.30 | 8.91 | 0.00 | 0.00% | 0.25 | 0 | 49 | 2.22 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:46 PM EST |
| 50.00 | 6.30 | 6.50 | 6.40 | 6.27 | -0.45 | -6.70% | 0.13 | 6 | 881 | 0.53 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 55.00 | 1.45 | 1.80 | 1.63 | 1.60 | -0.45 | -21.96% | 0.03 | 15 | 705 | 0.25 | 0.89 | 0.18 | -0.02 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 30 | 64 | 0.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/11/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:46 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.02 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:46 PM EST |
| 45.00 | 0.00 | 1.95 | 0.98 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.06 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:46 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.75 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:46 PM EST |
| 55.00 | 0.15 | 0.70 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 45 | 140 | 0.30 | -0.11 | 0.18 | -0.02 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 60.00 | 2.10 | 5.80 | 3.95 | 3.50 | -0.90 | -20.46% | 0.07 | 1 | 5 | 1.14 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:46 PM EST |
| 65.00 | 6.60 | 10.80 | 8.70 | 9.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.57 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:46 PM EST |
| 70.00 | 12.20 | 15.70 | 13.95 | 17.33 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:46 PM EST |
| 75.00 | 16.60 | 20.80 | 18.70 | % | 0.25 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 80.00 | 21.60 | 25.80 | 23.70 | % | 0.30 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST | |||
| 85.00 | 26.60 | 30.80 | 28.70 | % | 0.34 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:46 PM EST |