Options Chain for BENTLEY SYS INC COM CL B (BSY) - $50.72 as of 6/19/2025 2:09:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 26.20 | 30.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 25.00 | 23.70 | 27.70 | % | 0 | 0 | 9.57 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 30.00 | 18.70 | 22.70 | % | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 35.00 | 13.70 | 17.70 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 40.00 | 8.70 | 12.70 | % | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 45.00 | 4.70 | 5.90 | 5.40 | +0.50 | +10.21% | 2 | 107 | 1.16 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 50.00 | 0.65 | 1.00 | 0.90 | +0.15 | +20.00% | 7 | 1,629 | 0.38 | 0.83 | 0.37 | -0.05 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 464 | 0.77 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 212 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 30.00 | 0.00 | 1.55 | % | 0 | 0 | 7.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 40.00 | 0.00 | 2.15 | 0.17 | 0.00 | 0.00% | 0 | 2 | 4.53 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:54 PM EST |
| 45.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 24 | 3.11 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:54 PM EST |
| 50.00 | 0.00 | 2.05 | 0.20 | -0.10 | -33.34% | 4 | 138 | 0.34 | -0.17 | 0.37 | -0.05 | 6/18/2025 | 6/18/2025 3:28:54 PM EST |
| 55.00 | 2.30 | 6.30 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 60.00 | 7.70 | 11.30 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST | |||
| 65.00 | 12.30 | 16.30 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:54 PM EST |