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   0.344 0.434 283 7.90

 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANSS 23.40 27.00 20.37 26.15 0 13  S   260 ANSS 1.30 4.20 4.09 3.11 2 14  S  
ANSS 16.70 18.70 16.80 18.92 5 61  S   270 ANSS 4.50 5.10 5.10 5.88 3 14  S  
ANSS 10.00 11.40 9.00 13.00 9 19  S   280 ANSS 7.00 9.70 31.15 9.96 0 0  S  
ANSS 4.90 6.80 5.80 8.47 3 82  S   290 ANSS 12.20 13.70 0.00 15.43 0 0  S  
ANSS 1.35 3.30 1.50 5.23 0 14  S   300 ANSS 18.70 22.40 0.00 22.18 0 0  S  
ANSS 0.05 2.95 1.16 3.05 1 2  S   310 ANSS 26.30 30.80 0.00 30.01 0 0  S  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANSS 27.80 30.80 24.42 31.10 0 102  S   260 ANSS 5.70 7.50 8.12 7.88 0 40  S  
ANSS 19.90 23.40 20.80 24.77 13 65  S   270 ANSS 8.40 9.50 11.40 11.53 1 16  S  
ANSS 14.00 16.50 16.50 19.34 2 151  S   280 ANSS 11.90 13.40 13.90 16.09 0 21  S  
ANSS 10.20 11.30 9.00 14.81 0 49  S   290 ANSS 17.00 20.00 23.37 21.56 0 110  S  
ANSS 6.20 9.50 3.50 11.13 1 109  S   300 ANSS 22.80 24.90 0.00 27.87 0 0  S  
ANSS 2.30 4.80 3.50 8.21 5 42  S   310 ANSS 30.10 33.60 0.00 34.94 0 0  S  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANSS 32.10 36.50 18.00 36.16 0 2  S   260 ANSS 9.20 14.00 16.40 12.49 0 10  S  
ANSS 26.00 30.50 26.33 30.28 10 11  S   270 ANSS 14.00 17.50 20.80 16.58 0 96  S  
ANSS 19.70 23.70 20.59 25.11 10 75  S   280 ANSS 18.00 21.50 0.00 21.38 0 0  S  
ANSS 14.80 18.60 9.40 20.61 0 48  S   290 ANSS 22.20 26.50 0.00 26.86 0 0  S  
ANSS 10.40 15.00 6.60 16.77 0 20  S   300 ANSS 28.10 31.80 0.00 32.99 0 0  S  
ANSS 7.10 11.30 4.60 13.52 0 28  S   310 ANSS 35.20 39.00 0.00 39.72 0 0  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.