Options Chain for BENTLEY SYS INC COM CL B (BSY) - $48.64 as of 9/6/2024 3:30:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.40 | 25.30 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 30.00 | 16.50 | 20.20 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 35.00 | 11.40 | 15.20 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:55 PM EST | |||
| 40.00 | 6.50 | 10.30 | % | 0 | 0 | 1.33 | 0.99 | 0.01 | -0.05 | 9/6/2024 3:59:55 PM EST | |||
| 45.00 | 1.55 | 5.80 | 5.49 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.85 | 0.06 | -0.08 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 0.40 | 1.95 | 0.80 | 0.00 | 0.00% | 0 | 804 | 0.41 | 0.43 | 0.10 | -0.08 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.15 | 0.10 | -0.15 | -60.00% | 3 | 568 | 0.42 | 0.08 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 560 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 65.00 | 0.00 | 2.00 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 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 | 1.85 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.85 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.85 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.01 | 0.01 | -0.05 | 8/6/2024 | 9/6/2024 3:59:55 PM EST |
| 45.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 54 | 1.05 | -0.15 | 0.06 | -0.08 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 50.00 | 1.95 | 2.45 | 2.35 | 0.00 | 0.00% | 0 | 430 | 0.41 | -0.57 | 0.10 | -0.08 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 55.00 | 4.60 | 8.50 | 5.00 | 0.00 | 0.00% | 0 | 50 | 1.22 | -0.92 | 0.04 | -0.02 | 8/16/2024 | 9/6/2024 3:59:55 PM EST |
| 60.00 | 9.60 | 13.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 65.00 | 14.60 | 18.60 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 70.00 | 19.60 | 23.70 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 75.00 | 24.60 | 28.70 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |