Options Chain for ANSYS INC COM (ANSS) - $338.38 as of 12/20/2024 8:13:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 185.00 | 194.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 155.00 | 180.20 | 189.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 160.00 | 174.20 | 184.00 | 189.00 | 0.00 | 0.00% | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 12/20/2024 3:59:56 PM EST |
| 165.00 | 170.10 | 179.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 170.00 | 165.10 | 174.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 175.00 | 160.20 | 169.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 180.00 | 155.20 | 164.00 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 185.00 | 150.10 | 159.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 190.00 | 145.10 | 154.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 195.00 | 140.10 | 149.00 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 200.00 | 135.20 | 144.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 210.00 | 125.20 | 133.90 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 220.00 | 115.10 | 124.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 230.00 | 105.00 | 114.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 240.00 | 95.00 | 104.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 250.00 | 85.00 | 94.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 260.00 | 75.00 | 84.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 270.00 | 65.20 | 75.00 | 66.10 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.98 | 0.00 | -0.03 | 10/17/2024 | 12/20/2024 3:59:56 PM EST |
| 280.00 | 55.70 | 65.00 | 51.50 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.96 | 0.00 | -0.04 | 8/13/2024 | 12/20/2024 3:59:56 PM EST |
| 290.00 | 45.80 | 55.00 | 59.30 | 0.00 | 0.00% | 0 | 42 | 0.68 | 0.93 | 0.00 | -0.08 | 11/21/2024 | 12/20/2024 3:59:56 PM EST |
| 300.00 | 36.60 | 46.00 | 32.25 | 0.00 | 0.00% | 0 | 93 | 0.62 | 0.87 | 0.01 | -0.13 | 8/8/2024 | 12/20/2024 3:59:56 PM EST |
| 310.00 | 27.00 | 36.90 | 28.40 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.81 | 0.01 | -0.17 | 12/18/2024 | 12/20/2024 3:59:56 PM EST |
| 320.00 | 19.20 | 27.90 | 22.00 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.73 | 0.01 | -0.19 | 10/4/2024 | 12/20/2024 3:59:56 PM EST |
| 330.00 | 11.00 | 20.00 | 19.60 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.62 | 0.01 | -0.20 | 12/18/2024 | 12/20/2024 3:59:56 PM EST |
| 340.00 | 5.00 | 12.00 | 9.26 | -1.84 | -16.58% | 51 | 79 | 0.29 | 0.49 | 0.01 | -0.19 | 12/20/2024 | 12/20/2024 3:59:56 PM EST |
| 350.00 | 4.30 | 9.90 | 8.60 | 0.00 | 0.00% | 0 | 73 | 0.32 | 0.33 | 0.01 | -0.16 | 12/11/2024 | 12/20/2024 3:59:56 PM EST |
| 360.00 | 0.05 | 5.70 | 3.85 | 0.00 | 0.00% | 0 | 27 | 0.24 | 0.18 | 0.01 | -0.10 | 12/9/2024 | 12/20/2024 3:59:56 PM EST |
| 370.00 | 0.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 17 | 0.30 | 0.09 | 0.01 | -0.06 | 12/13/2024 | 12/20/2024 3:59:56 PM EST |
| 380.00 | 0.00 | 4.80 | 5.30 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.04 | 0.00 | -0.04 | 12/4/2024 | 12/20/2024 3:59:56 PM EST |
| 390.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 19 | 0.53 | 0.02 | 0.00 | -0.02 | 12/16/2024 | 12/20/2024 3:59:56 PM EST |
| 400.00 | 0.00 | 4.80 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.01 | 0.00 | -0.01 | 10/11/2024 | 12/20/2024 3:59:56 PM EST |
| 410.00 | 0.00 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 12/20/2024 3:59:56 PM EST |
| 420.00 | 0.00 | 4.80 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 430.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 12/20/2024 3:59:56 PM EST |
| 440.00 | 0.00 | 4.80 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 12/20/2024 3:59:56 PM EST |
| 450.00 | 0.00 | 4.80 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 460.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 12/20/2024 3:59:56 PM EST |
| 470.00 | 0.00 | 4.80 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 480.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.50 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 3:59:56 PM EST |
| 490.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 12/20/2024 3:59:56 PM EST |
| 500.00 | 0.00 | 4.80 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 520.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 12/20/2024 3:59:56 PM EST |
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 12/20/2024 3:59:56 PM EST |
| 165.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 12/20/2024 3:59:56 PM EST |
| 170.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 12/20/2024 3:59:56 PM EST |
| 175.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 12/20/2024 3:59:56 PM EST |
| 180.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 12/20/2024 3:59:56 PM EST |
| 185.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 12/20/2024 3:59:56 PM EST |
| 190.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 12/20/2024 3:59:56 PM EST |
| 195.00 | 0.00 | 4.80 | 1.55 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 12/20/2024 3:59:56 PM EST |
| 200.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 12/20/2024 3:59:56 PM EST |
| 210.00 | 0.00 | 4.80 | 1.65 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 12/20/2024 3:59:56 PM EST |
| 220.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 12/20/2024 3:59:56 PM EST |
| 230.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 12/20/2024 3:59:56 PM EST |
| 240.00 | 0.00 | 4.80 | 2.60 | 0.00 | 0.00% | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 12/20/2024 3:59:56 PM EST |
| 250.00 | 0.00 | 4.80 | 2.37 | 0.00 | 0.00% | 0 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/20/2024 3:59:56 PM EST |
| 260.00 | 0.00 | 4.80 | 2.76 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 12/20/2024 3:59:56 PM EST |
| 270.00 | 0.00 | 1.50 | 1.90 | 0.00 | 0.00% | 0 | 23 | 0.56 | -0.02 | 0.00 | -0.03 | 11/8/2024 | 12/20/2024 3:59:56 PM EST |
| 280.00 | 0.00 | 4.80 | 9.90 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.04 | 0.00 | -0.04 | 9/25/2024 | 12/20/2024 3:59:56 PM EST |
| 290.00 | 0.00 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 391 | 0.59 | -0.07 | 0.00 | -0.08 | 11/19/2024 | 12/20/2024 3:59:56 PM EST |
| 300.00 | 0.50 | 5.30 | 1.30 | 0.00 | 0.00% | 0 | 710 | 0.41 | -0.13 | 0.01 | -0.13 | 12/19/2024 | 12/20/2024 3:59:56 PM EST |
| 310.00 | 0.70 | 7.00 | 1.80 | -0.10 | -5.27% | 2 | 4,685 | 0.38 | -0.19 | 0.01 | -0.17 | 12/20/2024 | 12/20/2024 3:59:56 PM EST |
| 320.00 | 0.30 | 10.00 | 4.82 | +1.12 | +30.27% | 2 | 13 | 0.33 | -0.27 | 0.01 | -0.19 | 12/20/2024 | 12/20/2024 3:59:56 PM EST |
| 330.00 | 7.00 | 11.00 | 6.70 | 0.00 | 0.00% | 25 | 125 | 0.34 | -0.38 | 0.01 | -0.20 | 12/20/2024 | 12/20/2024 3:59:56 PM EST |
| 340.00 | 8.00 | 14.00 | 8.25 | 0.00 | 0.00% | 0 | 154 | 0.27 | -0.51 | 0.01 | -0.19 | 12/18/2024 | 12/20/2024 3:59:56 PM EST |
| 350.00 | 11.00 | 20.70 | 12.50 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.67 | 0.01 | -0.16 | 12/6/2024 | 12/20/2024 3:59:56 PM EST |
| 360.00 | 18.00 | 27.90 | 12.80 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.82 | 0.01 | -0.10 | 12/4/2024 | 12/20/2024 3:59:56 PM EST |
| 370.00 | 27.00 | 36.90 | % | 0 | 0 | 0.42 | -0.91 | 0.01 | -0.06 | 12/20/2024 3:59:56 PM EST | |||
| 380.00 | 37.00 | 46.90 | % | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.04 | 12/20/2024 3:59:56 PM EST | |||
| 390.00 | 47.00 | 56.90 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.02 | 12/20/2024 3:59:56 PM EST | |||
| 400.00 | 57.10 | 65.90 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 12/20/2024 3:59:56 PM EST | |||
| 410.00 | 67.20 | 75.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 420.00 | 77.00 | 85.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 430.00 | 87.10 | 95.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 440.00 | 97.00 | 105.90 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 450.00 | 107.00 | 115.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 460.00 | 117.00 | 125.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 470.00 | 127.60 | 135.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 480.00 | 137.10 | 145.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 490.00 | 147.10 | 155.90 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 500.00 | 157.00 | 165.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST | |||
| 520.00 | 177.20 | 185.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:56 PM EST |