Log in

NASDAQ:ANSSANSYS Options Chain and Prices

$301.92
-6.86 (-2.22 %)
(As of 08/11/2020 04:00 PM ET)
Add
Compare
Today's Range
$300.48
Now: $301.92
$307.87
50-Day Range
$282.13
MA: $300.25
$315.25
52-Week Range
$200.07
Now: $301.92
$319.83
Volume293,599 shs
Average Volume595,977 shs
Market Capitalization$25.90 billion
P/E Ratio65.78
Dividend YieldN/A
Beta1.22

Options Chain

ANSYS (NASDAQ:ANSS) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/21/2020$430.00$0.000Call0000
(+0)
0.00
8/21/2020$420.00$0.000Call0000
(+0)
0.00
8/21/2020$410.00$0.000Call0000
(+0)
0.00
8/21/2020$400.00$0.000Call0000
(+0)
0.00
8/21/2020$390.00$0.000Call0001
(+0)
0.00
8/21/2020$380.00$0.000Call0000
(+0)
0.00
8/21/2020$370.00$0.000Call00098
(+0)
0.00
8/21/2020$360.00$0.000Call1037165
(+0)
0.419735
(-0.032339)
0.05
8/21/2020$350.00$0.575Call00059
(-2)
0.535937
(+0.075537)
0.0524780
8/21/2020$340.00$0.000Call20266
(+0)
0.3998270.02
8/21/2020$330.00$0.775Call73468
(+0)
0.389307
(+0.090088)
0.0888864
8/21/2020$320.00$0.000Call1601637
(+3)
0.372614
(+0.058146)
0.01
8/21/2020$310.00$3.650Call902106
(+4)
0.344299
(+0.062456)
0.3318944
8/21/2020$300.00$7.300Call00037
(+1)
0.316601
(-0.018141)
0.558910
8/21/2020$290.00$15.250Call00051
(+0)
0.404212
(+0.038576)
0.737520
8/21/2020$280.00$23.250Call00085
(+0)
0.41014
(+0.099984)
0.8737740
8/21/2020$270.00$33.150Call0008
(+0)
0.532612
(+0.088873)
0.9051940
8/21/2020$260.00$42.400Call0003
(+0)
0.5371820.9578060
8/21/2020$250.00$52.000Call0002
(+0)
0.4909640.9909330
8/21/2020$240.00$61.950Call0002
(+0)
0.518672
(-0.075342)
0.9967020
8/21/2020$230.00$71.750Call00040
(+0)
0
8/21/2020$220.00$82.000Call0006
(+0)
0.787774
(-0.100323)
0.9936640
8/21/2020$210.00$91.950Call0001
(+0)
0.790098
(-0.141425)
0.9977560
8/21/2020$200.00$101.900Call0005
(+0)
0
8/21/2020$195.00$106.950Call0001
(+0)
0.9521480.9978330
8/21/2020$190.00$111.750Call0000
(+0)
0
8/21/2020$185.00$117.000Call0000
(+0)
1.160330.9959320
8/21/2020$180.00$122.000Call0000
(+0)
1.219910.9961210
8/21/2020$175.00$126.450Call0000
(+0)
0
8/21/2020$170.00$131.400Call0005
(+0)
0
8/21/2020$165.00$136.400Call0000
(+0)
0
8/21/2020$160.00$141.700Call0000
(+0)
0
8/21/2020$155.00$146.450Call0000
(+0)
0
8/21/2020$150.00$151.400Call0001
(+0)
0
8/21/2020$145.00$157.050Call0000
(+0)
1.802510.9954390
8/21/2020$140.00$162.050Call0000
(+0)
1.86170.9959530
8/21/2020$135.00$166.450Call0000
(+0)
0
8/21/2020$130.00$171.900Call0000
(+0)
0
8/21/2020$125.00$176.750Call0000
(+0)
0
8/21/2020$120.00$182.000Call0000
(+0)
2.094640.9977060
8/21/2020$115.00$186.750Call0000
(+0)
0
8/21/2020$110.00$191.400Call0000
(+0)
0
8/21/2020$105.00$197.000Call0000
(+0)
2.437420.9975970
8/21/2020$430.00$128.650Put0000
(+0)
1.08324
(+0.181332)
-0.971430
8/21/2020$420.00$118.600Put0000
(+0)
1.00922
(+0.178526)
-0.9720550
8/21/2020$410.00$108.600Put0000
(+0)
0.95027
(+0.16049)
-0.9705520
8/21/2020$400.00$98.600Put0000
(+0)
0.890181
(+0.15887)
-0.9687650
8/21/2020$390.00$88.600Put0000
(+0)
0.828419
(+0.156877)
-0.9666860
8/21/2020$380.00$78.750Put0000
(+0)
0.789356
(+0.099064)
-0.9570210
8/21/2020$370.00$68.650Put0000
(+0)
0.695113
(+0.119517)
-0.9585110
8/21/2020$360.00$58.750Put0000
(+0)
0.634419
(+0.100229)
-0.9486490
8/21/2020$350.00$48.650Put0000
(+0)
0.535806
(+0.121308)
-0.9484850
8/21/2020$340.00$38.900Put0000
(+0)
0.495571
(+0.091424)
-0.9241660
8/21/2020$330.00$29.400Put0000
(+0)
0.448696
(+0.1)
-0.8781820
8/21/2020$320.00$19.800Put0000
(+0)
0.366559
(+0.045598)
-0.8234850
8/21/2020$310.00$12.100Put10013
(+0)
0.364216
(+0.013372)
-0.6586531
8/21/2020$300.00$5.600Put10017
(+0)
0.325895
(-0.046858)
-0.4423941
8/21/2020$290.00$0.000Put0007
(+0)
0.00
8/21/2020$280.00$0.000Put00010
(+0)
0.00
8/21/2020$270.00$0.000Put000111
(+0)
0.00
8/21/2020$260.00$0.000Put00032
(+0)
0.00
8/21/2020$250.00$0.000Put31237
(-14)
0.66615
(-0.033275)
0.02
8/21/2020$240.00$0.000Put000115
(+0)
0.00
8/21/2020$230.00$0.000Put000148
(+0)
0.00
8/21/2020$220.00$0.000Put101165
(+0)
0.832270.01
8/21/2020$210.00$0.000Put00025
(+0)
0.00
8/21/2020$200.00$0.000Put000104
(+0)
0.00
8/21/2020$195.00$0.000Put0005
(+0)
0.00
8/21/2020$190.00$0.000Put0007
(+0)
0.00
8/21/2020$185.00$0.000Put0007
(+0)
0.00
8/21/2020$180.00$0.000Put0006
(+0)
0.00
8/21/2020$175.00$0.000Put0000
(+0)
0.00
8/21/2020$170.00$0.000Put0000
(+0)
0.00
8/21/2020$165.00$0.000Put0000
(+0)
0.00
8/21/2020$160.00$0.000Put0000
(+0)
0.00
8/21/2020$155.00$0.000Put0000
(+0)
0.00
8/21/2020$150.00$0.000Put0000
(+0)
0.00
8/21/2020$145.00$0.000Put0000
(+0)
0.00
8/21/2020$140.00$0.000Put0004
(+0)
0.00
8/21/2020$135.00$0.000Put0000
(+0)
0.00
8/21/2020$130.00$0.000Put0000
(+0)
0.00
8/21/2020$125.00$0.000Put0000
(+0)
0.00
8/21/2020$120.00$0.000Put0000
(+0)
0.00
8/21/2020$115.00$0.000Put0000
(+0)
0.00
8/21/2020$110.00$0.000Put0000
(+0)
0.00
8/21/2020$105.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/12/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.