Options Chain for ANSYS INC COM (ANSS) - $328.92 as of 5/5/2025 7:28:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 130.00 | 138.90 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 195.00 | 125.00 | 134.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 200.00 | 120.00 | 129.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 210.00 | 110.00 | 119.00 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 220.00 | 100.10 | 109.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 230.00 | 90.00 | 99.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 240.00 | 80.00 | 89.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 250.00 | 70.20 | 79.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 260.00 | 61.00 | 69.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 270.00 | 51.00 | 60.00 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.06 | 5/5/2025 3:59:47 PM EST | |||
| 280.00 | 41.00 | 50.00 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.21 | 5/5/2025 3:59:47 PM EST | |||
| 290.00 | 31.00 | 40.50 | 18.48 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.95 | 0.00 | -0.26 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 300.00 | 22.00 | 31.90 | 23.50 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.88 | 0.01 | -0.36 | 4/25/2025 | 5/5/2025 3:59:47 PM EST |
| 310.00 | 13.00 | 22.90 | 9.80 | 0.00 | 0.00% | 0 | 30 | 0.61 | 0.78 | 0.01 | -0.44 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 320.00 | 6.00 | 15.90 | 10.50 | 0.00 | 0.00% | 0 | 84 | 0.55 | 0.63 | 0.02 | -0.49 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 330.00 | 1.80 | 11.00 | 8.95 | 0.00 | 0.00% | 0 | 37 | 0.39 | 0.45 | 0.02 | -0.44 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 340.00 | 0.75 | 5.00 | 1.20 | -3.75 | -75.76% | 4 | 20 | 0.35 | 0.26 | 0.02 | -0.32 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 350.00 | 0.00 | 4.80 | 2.10 | 0.00 | 0.00% | 0 | 28 | 0.43 | 0.12 | 0.01 | -0.18 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 360.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.05 | 0.01 | -0.09 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 370.00 | 0.00 | 0.05 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.01 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 380.00 | 0.00 | 4.80 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 390.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 400.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 410.00 | 0.00 | 4.80 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 420.00 | 0.00 | 4.80 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 430.00 | 0.00 | 4.80 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 440.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 450.00 | 0.00 | 4.80 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 460.00 | 0.00 | 4.80 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.42 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 200.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 220.00 | 0.00 | 4.80 | 1.10 | 0.00 | 0.00% | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 119 | 1.10 | -0.01 | 0.00 | -0.06 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 4.80 | 1.69 | 0.00 | 0.00% | 0 | 9 | 0.73 | -0.02 | 0.00 | -0.21 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 4.80 | 6.20 | 0.00 | 0.00% | 0 | 165 | 0.81 | -0.05 | 0.00 | -0.26 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 300.00 | 0.00 | 3.40 | 2.50 | 0.00 | 0.00% | 0 | 61 | 0.57 | -0.12 | 0.01 | -0.36 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.22 | 0.01 | -0.44 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 320.00 | 1.00 | 10.00 | 6.38 | 0.00 | 0.00% | 0 | 29 | 0.37 | -0.37 | 0.02 | -0.49 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 330.00 | 5.40 | 15.00 | 48.55 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.55 | 0.02 | -0.44 | 4/9/2025 | 5/5/2025 3:59:47 PM EST |
| 340.00 | 12.40 | 22.00 | % | 0 | 0 | 0.59 | -0.74 | 0.02 | -0.32 | 5/5/2025 3:59:47 PM EST | |||
| 350.00 | 21.00 | 30.00 | % | 0 | 0 | 0.64 | -0.88 | 0.01 | -0.18 | 5/5/2025 3:59:47 PM EST | |||
| 360.00 | 31.10 | 40.00 | % | 0 | 0 | 0.76 | -0.95 | 0.01 | -0.09 | 5/5/2025 3:59:47 PM EST | |||
| 370.00 | 41.10 | 50.00 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 380.00 | 51.00 | 59.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 390.00 | 61.00 | 70.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 400.00 | 71.00 | 80.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 410.00 | 81.00 | 90.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 420.00 | 91.00 | 100.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 430.00 | 101.00 | 110.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 440.00 | 111.10 | 119.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 450.00 | 121.00 | 130.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 460.00 | 131.00 | 140.00 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |