Options Chain for ANSYS INC COM (ANSS) - $333.75 as of 4/26/2024 8:53:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 160.00 | 169.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 175.00 | 155.00 | 163.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 180.00 | 150.00 | 159.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 185.00 | 145.00 | 153.80 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 190.00 | 140.00 | 148.90 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 195.00 | 135.00 | 143.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 200.00 | 130.00 | 139.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 210.00 | 120.00 | 129.00 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:45 PM EST | |||
| 220.00 | 110.00 | 119.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:45 PM EST | |||
| 230.00 | 100.10 | 109.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:45 PM EST | |||
| 240.00 | 90.10 | 99.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:45 PM EST | |||
| 250.00 | 80.00 | 89.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:45 PM EST | |||
| 260.00 | 70.00 | 79.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:45 PM EST | |||
| 270.00 | 60.00 | 69.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:45 PM EST | |||
| 280.00 | 50.30 | 60.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 4/26/2024 3:59:45 PM EST | |||
| 290.00 | 41.00 | 50.00 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.04 | 4/26/2024 3:59:45 PM EST | |||
| 300.00 | 30.60 | 37.00 | 27.00 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.93 | 0.01 | -0.10 | 4/19/2024 | 4/26/2024 3:59:45 PM EST |
| 310.00 | 22.10 | 30.40 | % | 0 | 0 | 0.48 | 0.90 | 0.01 | -0.11 | 4/26/2024 3:59:45 PM EST | |||
| 320.00 | 12.40 | 20.60 | 11.50 | 0.00 | 0.00% | 0 | 48 | 0.40 | 0.78 | 0.01 | -0.17 | 4/24/2024 | 4/26/2024 3:59:45 PM EST |
| 330.00 | 6.70 | 11.60 | 11.20 | +5.50 | +96.50% | 24 | 17 | 0.25 | 0.61 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 340.00 | 2.55 | 5.70 | 5.50 | +3.24 | +143.37% | 3 | 228 | 0.20 | 0.38 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 350.00 | 0.50 | 2.40 | 2.00 | +1.25 | +166.67% | 2 | 66 | 0.19 | 0.20 | 0.02 | -0.12 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 360.00 | 0.00 | 4.00 | 0.51 | -1.49 | -74.50% | 36 | 35 | 0.39 | 0.08 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 370.00 | 0.05 | 2.75 | 5.20 | 0.00 | 0.00% | 0 | 53 | 0.29 | 0.03 | 0.00 | -0.03 | 4/8/2024 | 4/26/2024 3:59:45 PM EST |
| 380.00 | 0.00 | 4.80 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:45 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/26/2024 3:59:45 PM EST |
| 410.00 | 0.00 | 4.80 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 420.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/26/2024 3:59:45 PM EST |
| 430.00 | 0.00 | 4.80 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 440.00 | 0.00 | 4.80 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 450.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 460.00 | 0.00 | 4.80 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 470.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 480.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 490.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 500.00 | 0.00 | 4.80 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 510.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 520.00 | 0.00 | 4.80 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 180.00 | 0.00 | 4.80 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 185.00 | 0.00 | 4.80 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:45 PM EST | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:45 PM EST | |||
| 230.00 | 0.00 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/26/2024 3:59:45 PM EST |
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:45 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:45 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:45 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:45 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.03 | 4/26/2024 3:59:45 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.04 | 4/26/2024 3:59:45 PM EST | |||
| 300.00 | 0.00 | 1.00 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.07 | 0.01 | -0.10 | 4/1/2024 | 4/26/2024 3:59:45 PM EST |
| 310.00 | 0.30 | 9.40 | 2.22 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.10 | 0.01 | -0.11 | 4/12/2024 | 4/26/2024 3:59:45 PM EST |
| 320.00 | 1.50 | 2.75 | 2.75 | -4.15 | -60.15% | 2 | 9 | 0.24 | -0.22 | 0.01 | -0.17 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 330.00 | 2.15 | 6.90 | 4.10 | -6.30 | -60.58% | 2 | 7 | 0.22 | -0.39 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 340.00 | 4.50 | 11.70 | 11.70 | -3.10 | -20.95% | 1 | 9 | 0.15 | -0.62 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:45 PM EST |
| 350.00 | 12.00 | 21.00 | 25.05 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.80 | 0.02 | -0.12 | 4/18/2024 | 4/26/2024 3:59:45 PM EST |
| 360.00 | 21.20 | 31.00 | 13.75 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.06 | 4/4/2024 | 4/26/2024 3:59:45 PM EST |
| 370.00 | 31.00 | 40.90 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 4/26/2024 3:59:45 PM EST | |||
| 380.00 | 41.30 | 51.00 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:45 PM EST | |||
| 390.00 | 51.30 | 60.30 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 400.00 | 61.20 | 71.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 410.00 | 71.30 | 81.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 420.00 | 81.30 | 90.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 430.00 | 91.00 | 100.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 440.00 | 101.00 | 110.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 450.00 | 111.00 | 120.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 460.00 | 121.00 | 130.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 470.00 | 131.00 | 140.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 480.00 | 141.00 | 150.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 490.00 | 151.00 | 160.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 500.00 | 161.00 | 170.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 510.00 | 171.00 | 180.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST | |||
| 520.00 | 181.00 | 190.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:45 PM EST |