Options Chain for BENTLEY SYS INC COM CL B (BSY) - $58.72 as of 7/29/2025 3:09:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 26.80 | 30.90 | 28.85 | % | 0.96 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 35.00 | 21.90 | 25.80 | 23.85 | % | 0.68 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 40.00 | 16.90 | 21.00 | 18.95 | % | 0.47 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 45.00 | 12.40 | 15.50 | 13.95 | % | 0.31 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 50.00 | 8.00 | 10.50 | 9.25 | 8.64 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.60 | 0.92 | 0.02 | -0.01 | 7/18/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 4.80 | 5.10 | 4.95 | 5.15 | +0.05 | +0.98% | 0.09 | 11 | 171 | 0.28 | 0.76 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 1.85 | 2.10 | 1.98 | 2.05 | -0.05 | -2.39% | 0.03 | 1,100 | 1,125 | 0.27 | 0.45 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.10 | -13.34% | 0.01 | 30 | 49 | 0.28 | 0.18 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.02 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 50.00 | 0.20 | 0.45 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.31 | -0.08 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 55.00 | 0.90 | 1.05 | 0.98 | 0.90 | +0.07 | +8.44% | 0.02 | 10 | 138 | 0.28 | -0.24 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 2.90 | 3.20 | 3.05 | 3.10 | +0.15 | +5.09% | 0.05 | 1,101 | 609 | 0.28 | -0.55 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 4.70 | 8.80 | 6.75 | % | 0.10 | 0 | 0 | 0.56 | -0.82 | 0.04 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 70.00 | 9.40 | 13.50 | 11.45 | % | 0.16 | 0 | 0 | 0.68 | -0.95 | 0.02 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 75.00 | 14.30 | 18.40 | 16.35 | % | 0.22 | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 80.00 | 19.30 | 23.40 | 21.35 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 85.00 | 24.30 | 28.40 | 26.35 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST |