Options Chain for BENTLEY SYS INC COM CL B (BSY) - $50.73 as of 6/20/2025 8:40:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 26.40 | 30.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 25.00 | 23.90 | 28.20 | 20.90 | 0.00 | 0.00% | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 6/20/2025 4:00:05 PM EST |
| 30.00 | 18.90 | 23.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 35.00 | 14.00 | 18.30 | 9.16 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.99 | 0.00 | -0.01 | 3/4/2025 | 6/20/2025 4:00:05 PM EST |
| 40.00 | 9.10 | 13.40 | 2.95 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.95 | 0.01 | -0.01 | 3/31/2025 | 6/20/2025 4:00:05 PM EST |
| 45.00 | 6.40 | 6.80 | 6.38 | +0.98 | +18.15% | 21 | 235 | 0.33 | 0.83 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 50.00 | 2.80 | 3.10 | 2.95 | -0.05 | -1.67% | 18 | 585 | 0.30 | 0.61 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 4:00:05 PM EST |
| 55.00 | 0.75 | 1.00 | 0.98 | 0.00 | 0.00% | 0 | 86 | 0.28 | 0.24 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 60.00 | 0.15 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 184 | 0.29 | 0.10 | 0.03 | -0.01 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 118 | 0.42 | 0.02 | 0.01 | 0.00 | 6/9/2025 | 6/20/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.65 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/20/2025 4:00:05 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 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.01 | 0.00 | -0.01 | 3/14/2025 | 6/20/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 2.30 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.05 | 0.01 | -0.01 | 6/13/2025 | 6/20/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 29 | 0.31 | -0.17 | 0.03 | -0.02 | 6/17/2025 | 6/20/2025 4:00:05 PM EST |
| 50.00 | 1.70 | 2.05 | 1.85 | 0.00 | 0.00% | 0 | 89 | 0.30 | -0.39 | 0.08 | -0.02 | 6/18/2025 | 6/20/2025 4:00:05 PM EST |
| 55.00 | 4.70 | 5.20 | % | 0 | 0 | 0.30 | -0.76 | 0.06 | -0.02 | 6/20/2025 4:00:05 PM EST | |||
| 60.00 | 7.20 | 11.30 | % | 0 | 0 | 0.69 | -0.90 | 0.03 | -0.01 | 6/20/2025 4:00:05 PM EST | |||
| 65.00 | 12.00 | 16.30 | % | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 6/20/2025 4:00:05 PM EST | |||
| 70.00 | 17.00 | 21.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:05 PM EST |