Options Chain for ANSYS INC COM (ANSS) - $336.23 as of 6/19/2025 6:49:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 181.50 | 191.00 | % | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 155.00 | 177.10 | 186.00 | % | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 160.00 | 171.50 | 181.00 | % | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 165.00 | 166.30 | 176.00 | % | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 170.00 | 161.40 | 171.00 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 175.00 | 156.50 | 166.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 180.00 | 151.60 | 161.00 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 185.00 | 146.20 | 156.00 | % | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 190.00 | 141.10 | 151.00 | % | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 195.00 | 136.30 | 146.00 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 200.00 | 131.50 | 141.00 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 210.00 | 121.60 | 131.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 220.00 | 111.40 | 121.00 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 230.00 | 101.60 | 111.00 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 240.00 | 91.20 | 101.00 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 250.00 | 81.40 | 91.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 260.00 | 71.70 | 81.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 270.00 | 61.20 | 71.00 | 31.00 | 0.00 | 0.00% | 0 | 4 | 2.84 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:04 PM EST |
| 280.00 | 51.20 | 61.00 | 31.00 | 0.00 | 0.00% | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:04 PM EST |
| 290.00 | 41.20 | 51.00 | 38.83 | 0.00 | 0.00% | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:04 PM EST |
| 300.00 | 31.40 | 41.00 | 38.06 | 0.00 | 0.00% | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 310.00 | 21.40 | 31.00 | 27.00 | 0.00 | 0.00% | 0 | 24 | 1.50 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:04 PM EST |
| 320.00 | 11.20 | 21.00 | 22.50 | 0.00 | 0.00% | 0 | 150 | 1.15 | 0.97 | 0.01 | -0.14 | 6/6/2025 | 6/18/2025 3:29:04 PM EST |
| 330.00 | 2.80 | 12.00 | 13.60 | 0.00 | 0.00% | 0 | 28 | 0.79 | 0.79 | 0.03 | -1.03 | 6/13/2025 | 6/18/2025 3:29:04 PM EST |
| 340.00 | 1.00 | 10.00 | 2.50 | -7.50 | -75.00% | 3 | 593 | 0.68 | 0.39 | 0.04 | -1.01 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 350.00 | 0.10 | 1.00 | 0.72 | -0.93 | -56.37% | 17 | 305 | 0.43 | 0.09 | 0.02 | -0.37 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 360.00 | 0.00 | 4.80 | 0.21 | 0.00 | 0.00% | 0 | 41 | 1.27 | 0.01 | 0.00 | -0.02 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 370.00 | 0.00 | 4.80 | 0.81 | 0.00 | 0.00% | 0 | 22 | 1.54 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:04 PM EST |
| 380.00 | 0.00 | 4.80 | 3.36 | 0.00 | 0.00% | 0 | 20 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:04 PM EST |
| 390.00 | 0.00 | 4.80 | 1.85 | 0.00 | 0.00% | 0 | 10 | 2.01 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:04 PM EST |
| 400.00 | 0.00 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 5 | 2.23 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/18/2025 3:29:04 PM EST |
| 410.00 | 0.00 | 4.80 | 4.63 | 0.00 | 0.00% | 0 | 33 | 2.43 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 6/18/2025 3:29:04 PM EST |
| 420.00 | 0.00 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 4 | 2.62 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 6/18/2025 3:29:04 PM EST |
| 430.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 6/18/2025 3:29:04 PM EST |
| 440.00 | 0.00 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 6/18/2025 3:29:04 PM EST |
| 450.00 | 0.00 | 4.80 | 1.90 | 0.00 | 0.00% | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 6/18/2025 3:29:04 PM EST |
| 460.00 | 0.00 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 8 | 3.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 6/18/2025 3:29:04 PM EST |
| 470.00 | 0.00 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 6/18/2025 3:29:04 PM EST |
| 480.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:04 PM EST |
| 490.00 | 0.00 | 4.80 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 500.00 | 0.00 | 4.80 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 510.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 22 | 2.15 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:04 PM EST |
| 520.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 5 | 4.18 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:29:04 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 | 4.80 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/18/2025 3:29:04 PM EST |
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 165.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 6/18/2025 3:29:04 PM EST |
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 175.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 6/18/2025 3:29:04 PM EST |
| 180.00 | 0.00 | 4.80 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 6/18/2025 3:29:04 PM EST |
| 185.00 | 0.00 | 4.80 | 1.65 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:04 PM EST |
| 190.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:04 PM EST |
| 195.00 | 0.00 | 4.80 | 2.10 | 0.00 | 0.00% | 0 | 2 | 5.65 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:04 PM EST |
| 200.00 | 0.00 | 4.80 | 1.75 | 0.00 | 0.00% | 0 | 1 | 5.44 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:04 PM EST |
| 210.00 | 0.00 | 4.80 | 2.30 | 0.00 | 0.00% | 0 | 1 | 5.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:04 PM EST |
| 220.00 | 0.00 | 4.80 | 2.36 | 0.00 | 0.00% | 0 | 1 | 4.63 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:04 PM EST |
| 230.00 | 0.00 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 6/18/2025 3:29:04 PM EST |
| 240.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:04 PM EST |
| 250.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,310 | 2.27 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:04 PM EST |
| 260.00 | 0.00 | 4.80 | 2.90 | 0.00 | 0.00% | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/18/2025 3:29:04 PM EST |
| 270.00 | 0.00 | 4.80 | 2.44 | 0.00 | 0.00% | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:04 PM EST |
| 280.00 | 0.00 | 4.80 | 0.63 | 0.00 | 0.00% | 0 | 7 | 2.51 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:04 PM EST |
| 290.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 17 | 1.17 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:04 PM EST |
| 300.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 1,180 | 1.85 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:04 PM EST |
| 310.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 549 | 1.51 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 320.00 | 0.00 | 2.00 | 0.25 | -0.85 | -77.28% | 1 | 466 | 0.79 | -0.03 | 0.01 | -0.14 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 330.00 | 0.00 | 1.15 | 1.38 | 0.00 | 0.00% | 0 | 336 | 0.60 | -0.21 | 0.03 | -1.03 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 340.00 | 0.10 | 10.00 | 4.10 | 0.00 | 0.00% | 0 | 21 | 0.85 | -0.61 | 0.04 | -1.01 | 6/11/2025 | 6/18/2025 3:29:04 PM EST |
| 350.00 | 9.00 | 18.90 | 11.90 | 0.00 | 0.00% | 0 | 125 | 1.11 | -0.91 | 0.02 | -0.37 | 6/13/2025 | 6/18/2025 3:29:04 PM EST |
| 360.00 | 19.00 | 28.90 | 28.88 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.99 | 0.00 | -0.02 | 5/29/2025 | 6/18/2025 3:29:04 PM EST |
| 370.00 | 29.00 | 38.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 380.00 | 39.00 | 48.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 390.00 | 49.00 | 58.50 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 400.00 | 59.00 | 68.50 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 410.00 | 69.10 | 78.60 | 64.37 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 6/18/2025 3:29:04 PM EST |
| 420.00 | 79.20 | 88.60 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 430.00 | 89.00 | 98.50 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 440.00 | 99.00 | 108.50 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 450.00 | 109.00 | 118.50 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 460.00 | 119.00 | 128.30 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 470.00 | 129.00 | 138.40 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 480.00 | 139.00 | 148.80 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 490.00 | 149.00 | 158.50 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 500.00 | 159.10 | 168.00 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 510.00 | 169.00 | 178.50 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 520.00 | 179.00 | 187.90 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |