Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For ANSS Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
ANSS ANSYS INC   0.247 0.295 216.57 -2.48

 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANSS 19.50 24.00 24.92 0.00 0 11  S   195 ANSS 0.00 0.05 0.05 0.00 0 165  S  
ANSS 14.70 19.30 17.53 0.00 0 8  S   200 ANSS 0.00 0.05 0.05 0.00 0 242  S  
ANSS 4.60 9.40 6.80 0.00 2 77  S   210 ANSS 0.00 0.05 0.45 0.00 0 137  S  
ANSS 0.00 0.05 0.05 0.00 9 238  S   220 ANSS 2.20 5.30 2.60 0.00 40 28  S  
ANSS 0.00 0.05 0.05 0.00 1 160  S   230 ANSS 11.30 15.50 12.50 0.00 0 2  S  
ANSS 0.00 0.25 0.11 0.00 0 20  S   240 ANSS 21.00 25.50 0.00 0.00 0 0  S  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANSS 22.60 23.10 21.80 24.53 0 3  S   195 ANSS 0.85 1.05 1.85 0.52 0 15  S  
ANSS 18.10 18.60 17.71 20.10 0 16  S   200 ANSS 1.30 1.45 1.20 1.03 1 28  S  
ANSS 10.00 10.40 10.30 12.35 5 62  S   210 ANSS 3.20 3.40 2.65 3.15 3 28  S  
ANSS 4.30 4.60 4.55 6.60 5 78  S   220 ANSS 7.40 7.80 7.54 7.28 17 5  S  
ANSS 1.40 1.55 1.95 3.03 6 74  S   230 ANSS 14.30 14.80 0.00 13.58 0 7  S  
ANSS 0.35 0.45 0.60 1.19 1 27  S   240 ANSS 21.40 25.80 40.40 21.62 0 1  S  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANSS 26.30 26.90 21.26 47.57 0 7  S   195 ANSS 3.90 4.20 3.60 0.55 0 4  S  
ANSS 22.50 23.00 21.60 43.50 0 11  S   200 ANSS 4.90 5.30 4.40 0.83 0 3  S  
ANSS 15.50 16.00 15.20 35.72 0 13  S   210 ANSS 7.90 8.30 11.30 1.75 0 12  S  
ANSS 10.10 10.40 11.70 28.56 0 24  S   220 ANSS 12.40 12.80 13.70 3.28 0 16  S  
ANSS 5.90 6.30 6.95 22.20 0 24  S   230 ANSS 18.30 18.80 0.00 5.61 0 0  S  
ANSS 3.40 3.70 3.10 16.75 0 9  S   240 ANSS 25.70 26.20 27.10 8.86 0 7  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.