Options Chain for BENTLEY SYS INC COM CL B (BSY) - $53.99 as of 4/26/2024 9:00:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.60 | 31.50 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 30.00 | 21.60 | 26.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 16.60 | 21.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 40.00 | 11.70 | 16.50 | 13.67 | 0.00 | 0.00% | 0 | 6 | 1.48 | 1.00 | 0.00 | -0.04 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 45.00 | 7.10 | 12.00 | 6.00 | 0.00 | 0.00% | 0 | 142 | 1.21 | 0.98 | 0.01 | -0.05 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 50.00 | 2.00 | 5.00 | 5.00 | +0.20 | +4.17% | 21 | 1,443 | 0.40 | 0.85 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 55.00 | 1.50 | 2.05 | 1.60 | -0.20 | -11.12% | 222 | 5,247 | 0.33 | 0.53 | 0.08 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 0.05 | 5.00 | 0.48 | 0.00 | 0.00% | 0 | 226 | 0.76 | 0.21 | 0.06 | -0.05 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 4.80 | 0.23 | 0.00 | 0.00% | 0 | 7 | 1.57 | 0.05 | 0.02 | -0.02 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.81 | 0.01 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.80 | % | 0 | 16 | 4.46 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 8 | 3.66 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 12 | 3.00 | 0.00 | 0.00 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 501 | 1.07 | 0.00 | 0.00 | -0.04 | 3/14/2024 | 4/26/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 3.10 | 0.15 | 0.00 | 0.00% | 0 | 1,767 | 1.49 | -0.02 | 0.01 | -0.05 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 50.00 | 0.05 | 2.00 | 1.15 | 0.00 | 0.00% | 0 | 867 | 0.52 | -0.15 | 0.04 | -0.07 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 55.00 | 0.50 | 4.60 | 4.80 | 0.00 | 0.00% | 0 | 11 | 0.89 | -0.47 | 0.08 | -0.08 | 1/30/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 3.60 | 8.50 | % | 0 | 0 | 1.05 | -0.79 | 0.06 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 65.00 | 8.50 | 13.40 | % | 0 | 0 | 1.31 | -0.95 | 0.02 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 70.00 | 13.50 | 18.40 | % | 0 | 0 | 1.55 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 75.00 | 18.50 | 23.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 80.00 | 23.50 | 28.40 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |