Options Chain for BENTLEY SYS INC COM CL B (BSY) - $43.99 as of 5/5/2025 7:40:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.90 | 21.00 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 12.10 | 16.00 | 20.00 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 7.10 | 11.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 2.35 | 6.30 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.88 | 0.05 | -0.05 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 0.75 | 1.25 | 0.85 | 0.00 | 0.00% | 0 | 76 | 0.42 | 0.41 | 0.12 | -0.07 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 0.05 | 1.00 | 0.26 | 0.00 | 0.00% | 0 | 1,100 | 1.08 | 0.04 | 0.03 | -0.01 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.95 | 0.46 | 0.00 | 0.00% | 0 | 567 | 1.19 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:58 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 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.95 | 0.66 | 0.00 | 0.00% | 0 | 105 | 1.34 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.15 | 0.55 | 0.44 | 0.00 | 0.00% | 0 | 88 | 0.51 | -0.12 | 0.05 | -0.05 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 1.75 | 4.00 | 2.80 | 0.00 | 0.00% | 0 | 6 | 0.76 | -0.59 | 0.12 | -0.07 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 4.20 | 8.20 | 3.90 | 0.00 | 0.00% | 0 | 7 | 0.93 | -0.96 | 0.03 | -0.01 | 12/9/2024 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 9.10 | 13.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 60.00 | 14.10 | 18.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 65.00 | 19.20 | 23.00 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 70.00 | 24.10 | 28.00 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 75.00 | 29.10 | 33.00 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |