Options Chain for BENTLEY SYS INC COM CL B (BSY) - $53.99 as of 4/29/2024 3:11:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 26.20 | 31.00 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:04 PM EST | |||
| 30.00 | 21.20 | 26.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:04 PM EST | |||
| 35.00 | 16.20 | 21.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:04 PM EST | |||
| 40.00 | 11.20 | 16.00 | 13.67 | 0.00 | 0.00% | 0 | 6 | 1.97 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:59:04 PM EST |
| 45.00 | 6.20 | 11.00 | 6.00 | 0.00 | 0.00% | 0 | 142 | 1.48 | 1.00 | 0.01 | 0.00 | 4/18/2024 | 4/29/2024 2:59:04 PM EST |
| 50.00 | 1.50 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 1,426 | 0.76 | 0.77 | 0.06 | -0.03 | 4/26/2024 | 4/29/2024 2:59:04 PM EST |
| 55.00 | 1.10 | 1.60 | 1.11 | -0.49 | -30.63% | 13 | 5,143 | 0.43 | 0.39 | 0.07 | -0.05 | 4/29/2024 | 4/29/2024 2:59:04 PM EST |
| 60.00 | 0.00 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 226 | 0.48 | 0.12 | 0.04 | -0.03 | 4/23/2024 | 4/29/2024 2:59:04 PM EST |
| 65.00 | 0.00 | 4.80 | 0.23 | 0.00 | 0.00% | 0 | 7 | 1.83 | 0.02 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 2:59:04 PM EST |
| 70.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 31 | 2.08 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/29/2024 2:59:04 PM EST |
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:04 PM EST | |||
| 80.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.50 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 2:59:04 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 | 4.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:04 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 8 | 3.43 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:04 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 12 | 2.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:04 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 501 | 1.07 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/29/2024 2:59:04 PM EST |
| 45.00 | 0.00 | 3.10 | 0.15 | 0.00 | 0.00% | 0 | 1,767 | 1.48 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 4/29/2024 2:59:04 PM EST |
| 50.00 | 0.00 | 2.00 | 1.15 | 0.00 | 0.00% | 0 | 867 | 0.46 | -0.23 | 0.06 | -0.03 | 4/24/2024 | 4/29/2024 2:59:04 PM EST |
| 55.00 | 0.70 | 4.90 | 4.80 | 0.00 | 0.00% | 0 | 11 | 0.83 | -0.61 | 0.07 | -0.05 | 1/30/2024 | 4/29/2024 2:59:04 PM EST |
| 60.00 | 4.20 | 9.00 | % | 0 | 0 | 0.99 | -0.88 | 0.04 | -0.03 | 4/29/2024 2:59:04 PM EST | |||
| 65.00 | 9.00 | 13.90 | % | 0 | 0 | 1.24 | -0.98 | 0.01 | -0.01 | 4/29/2024 2:59:04 PM EST | |||
| 70.00 | 14.00 | 18.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:04 PM EST | |||
| 75.00 | 19.00 | 23.90 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:04 PM EST | |||
| 80.00 | 24.00 | 28.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:04 PM EST |