Options Chain for BENTLEY SYS INC COM CL B (BSY) - $52.09 as of 8/13/2025 8:29:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 27.40 | 31.50 | 29.45 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 25.00 | 24.90 | 29.00 | 26.95 | 33.75 | 0.00 | 0.00% | 1.08 | 0 | 2 | 9.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:56 PM EST |
| 30.00 | 19.90 | 24.00 | 21.95 | % | 0.73 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 35.00 | 14.90 | 19.00 | 16.95 | 9.16 | 0.00 | 0.00% | 0.48 | 0 | 3 | 6.14 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 8/13/2025 3:59:56 PM EST |
| 40.00 | 9.90 | 14.00 | 11.95 | 12.05 | -2.96 | -19.72% | 0.30 | 2 | 7 | 4.67 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 45.00 | 6.70 | 7.30 | 7.00 | 8.64 | 0.00 | 0.00% | 0.16 | 0 | 216 | 1.63 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 50.00 | 2.00 | 2.45 | 2.23 | 2.30 | -0.15 | -6.13% | 0.04 | 4 | 552 | 0.26 | 0.93 | 0.10 | -0.06 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 93 | 683 | 0.49 | 0.02 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 27 | 2,428 | 1.04 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,230 | 1.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 4.26 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.89 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.72 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 8/13/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.49 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/13/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.22 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 5 | 1,016 | 0.51 | -0.07 | 0.10 | -0.06 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 55.00 | 2.65 | 3.10 | 2.88 | 3.00 | +0.50 | +20.00% | 0.05 | 12 | 1,014 | 0.53 | -0.98 | 0.03 | -0.01 | 8/13/2025 | 8/13/2025 3:59:56 PM EST |
| 60.00 | 7.60 | 8.20 | 7.90 | 6.60 | 0.00 | 0.00% | 0.13 | 0 | 1,097 | 1.32 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:56 PM EST |
| 65.00 | 11.70 | 15.10 | 13.40 | 12.40 | 0.00 | 0.00% | 0.21 | 0 | 10 | 3.88 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:56 PM EST |
| 70.00 | 16.10 | 20.10 | 18.10 | % | 0.26 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 75.00 | 21.10 | 25.10 | 23.10 | % | 0.31 | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 80.00 | 26.10 | 30.00 | 28.05 | % | 0.35 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST | |||
| 85.00 | 31.10 | 35.10 | 33.10 | % | 0.39 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:56 PM EST |