Options Chain for (ANSS) - $374.30 as of 8/13/2025 5:25:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 216.00 | 225.00 | 220.50 | % | 1.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 170.00 | 211.80 | 220.00 | 215.90 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 175.00 | 208.00 | 215.00 | 211.50 | 214.00 | 0.00 | 0.00% | 1.21 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/17/2025 3:59:54 PM EST |
| 180.00 | 201.00 | 210.00 | 205.50 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 185.00 | 196.70 | 205.00 | 200.85 | % | 1.09 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 190.00 | 191.70 | 200.00 | 195.85 | % | 1.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 195.00 | 188.00 | 195.00 | 191.50 | 194.62 | 0.00 | 0.00% | 0.98 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/17/2025 3:59:54 PM EST |
| 200.00 | 182.00 | 190.00 | 186.00 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 210.00 | 171.00 | 180.00 | 175.50 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 220.00 | 161.00 | 170.00 | 165.50 | % | 0.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 230.00 | 151.70 | 160.00 | 155.85 | % | 0.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 240.00 | 141.70 | 150.00 | 145.85 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 250.00 | 131.00 | 140.00 | 135.50 | 97.11 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/17/2025 3:59:54 PM EST |
| 260.00 | 121.70 | 130.00 | 125.85 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 270.00 | 113.00 | 120.00 | 116.50 | 121.20 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/17/2025 3:59:54 PM EST |
| 280.00 | 103.00 | 110.00 | 106.50 | 112.30 | 0.00 | 0.00% | 0.38 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/17/2025 3:59:54 PM EST |
| 290.00 | 92.00 | 100.00 | 96.00 | 99.87 | 0.00 | 0.00% | 0.33 | 0 | 52 | 0.00 | 1.00 | 0.00 | -0.01 | 7/14/2025 | 7/17/2025 3:59:54 PM EST |
| 300.00 | 83.10 | 90.00 | 86.55 | 89.83 | 0.00 | 0.00% | 0.29 | 0 | 47 | 0.00 | 0.57 | 0.10 | -0.58 | 7/14/2025 | 7/17/2025 3:59:54 PM EST |
| 310.00 | 73.00 | 80.00 | 76.50 | 76.50 | 0.00 | 0.00% | 0.25 | 0 | 16 | 0.00 | 0.03 | 0.01 | -0.06 | 7/14/2025 | 7/17/2025 3:59:54 PM EST |
| 320.00 | 63.00 | 70.00 | 66.50 | 66.50 | 0.00 | 0.00% | 0.21 | 0 | 24 | 9.80 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/17/2025 3:59:54 PM EST |
| 330.00 | 52.30 | 60.00 | 56.15 | 37.45 | 0.00 | 0.00% | 0.17 | 0 | 29 | 9.31 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/17/2025 3:59:54 PM EST |
| 340.00 | 43.00 | 50.00 | 46.50 | 51.26 | 0.00 | 0.00% | 0.14 | 0 | 94 | 8.41 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/17/2025 3:59:54 PM EST |
| 350.00 | 33.40 | 40.00 | 36.70 | 41.50 | 0.00 | 0.00% | 0.10 | 0 | 51 | 7.47 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/17/2025 3:59:54 PM EST |
| 360.00 | 23.00 | 30.00 | 26.50 | 30.60 | 0.00 | 0.00% | 0.07 | 0 | 173 | 6.42 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/17/2025 3:59:54 PM EST |
| 370.00 | 11.80 | 20.00 | 15.90 | 21.60 | 0.00 | 0.00% | 0.04 | 0 | 70 | 5.18 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/17/2025 3:59:54 PM EST |
| 380.00 | 1.40 | 11.00 | 6.20 | 12.20 | 0.00 | 0.00% | 0.02 | 0 | 27 | 3.62 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/17/2025 3:59:54 PM EST |
| 390.00 | 0.05 | 10.00 | 5.03 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 207 | 3.24 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/17/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.85 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/17/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.21 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/17/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/17/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.64 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 7/17/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.85 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 7/17/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.04 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 7/17/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 5.23 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 7/17/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.41 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/17/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 2.00 | 1.00 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/17/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/17/2025 3:59:54 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/17/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.29 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/17/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.67 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/17/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 7/17/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/17/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.29 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 7/17/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.71 | -0.43 | 0.10 | -0.58 | 7/15/2025 | 7/17/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | -0.97 | 0.01 | -0.06 | 6/30/2025 | 7/17/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/17/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/17/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/17/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/17/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/17/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/17/2025 3:59:54 PM EST |
| 380.00 | 0.75 | 1.30 | 1.03 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/17/2025 3:59:54 PM EST |
| 390.00 | 1.50 | 4.90 | 3.20 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 977 | 0.00 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 7/17/2025 3:59:54 PM EST |
| 400.00 | 10.00 | 18.50 | 14.25 | 8.20 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/17/2025 3:59:54 PM EST |
| 410.00 | 20.00 | 27.00 | 23.50 | 15.52 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/17/2025 3:59:54 PM EST |
| 420.00 | 30.00 | 39.00 | 34.50 | % | 0.08 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 430.00 | 40.00 | 49.00 | 44.50 | % | 0.10 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 440.00 | 50.00 | 59.00 | 54.50 | % | 0.12 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 450.00 | 60.00 | 69.00 | 64.50 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 460.00 | 70.00 | 79.00 | 74.50 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 470.00 | 80.00 | 89.00 | 84.50 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 480.00 | 90.00 | 99.00 | 94.50 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 490.00 | 100.00 | 109.00 | 104.50 | % | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST | |||
| 500.00 | 110.00 | 119.00 | 114.50 | % | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2025 3:59:54 PM EST |