Options Chain for BENTLEY SYS INC COM CL B (BSY) - $46.76 as of 11/20/2024 3:50:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.00 | 26.80 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 25.00 | 19.70 | 24.40 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 30.00 | 14.80 | 18.90 | 19.65 | 0.00 | 0.00% | 0 | 4 | 1.92 | 1.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 9.90 | 14.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 40.00 | 5.00 | 9.00 | 9.54 | 0.00 | 0.00% | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 2.35 | 2.75 | 4.89 | 0.00 | 0.00% | 0 | 65 | 0.36 | 0.67 | 0.10 | -0.02 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 0.35 | 0.50 | 0.42 | -0.13 | -23.64% | 27 | 579 | 0.30 | 0.17 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 794 | 0.38 | 0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 208 | 0.78 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 477 | 0.94 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 34 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 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 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 0.75 | 0.90 | 0.75 | -0.10 | -11.77% | 11 | 64 | 0.26 | -0.33 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 3.30 | 4.60 | 1.90 | 0.00 | 0.00% | 0 | 117 | 0.44 | -0.83 | 0.07 | -0.01 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 6.10 | 10.20 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.99 | 0.01 | 0.00 | 5/20/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 11.10 | 15.20 | 5.10 | 0.00 | 0.00% | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 16.10 | 20.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 21.10 | 25.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 26.10 | 30.20 | 24.90 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:52 PM EST |
| 80.00 | 31.10 | 35.20 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 85.00 | 36.10 | 40.20 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |