Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
ANSS ANSYS INC   0.250 0.287 334.015 6.97
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANSS 22.10 30.40 0.00 29.82 0 0  S   310 ANSS 0.30 9.40 2.22 0.88 0 1  S  
ANSS 12.40 20.60 11.50 21.39 0 48  S   320 ANSS 1.50 2.75 2.75 2.29 2 9  S  
ANSS 6.70 11.60 11.20 14.23 24 17  S   330 ANSS 2.15 6.90 4.10 4.97 2 7  S  
ANSS 2.55 5.70 5.50 8.68 3 228  S   340 ANSS 4.50 11.70 11.70 9.27 1 9  S  
ANSS 0.50 2.40 2.00 4.82 2 66  S   350 ANSS 12.00 21.00 25.05 15.25 0 15  S  
ANSS 0.00 4.00 0.51 2.43 36 35  S   360 ANSS 21.20 31.00 13.75 22.70 0 0  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANSS 25.90 35.00 27.75 59.89 0 6  S   310 ANSS 2.60 7.90 4.80 0.54 0 20  S  
ANSS 18.70 27.00 14.24 51.57 0 24  S   320 ANSS 4.60 9.00 7.00 1.08 1 24  S  
ANSS 11.10 18.80 10.20 43.61 0 776  S   330 ANSS 6.90 11.20 13.20 1.98 0 444  S  
ANSS 6.50 11.20 9.30 36.16 11 100  S   340 ANSS 10.10 16.80 14.75 3.39 1 25  S  
ANSS 4.30 8.10 6.40 29.34 7 117  S   350 ANSS 16.10 24.00 19.30 5.43 1 20  S  
ANSS 0.80 5.50 2.01 23.27 0 83  S   360 ANSS 22.80 31.70 15.60 8.22 0 9  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
ANSS 28.80 37.50 49.00 98.76 0 27  S   310 ANSS 4.00 8.80 6.50 0.06 0 6  S  
ANSS 21.60 29.50 38.00 91.23 0 4  S   320 ANSS 6.30 9.00 12.00 0.13 0 19  S  
ANSS 14.30 22.60 15.60 83.77 0 60  S   330 ANSS 8.60 12.30 15.00 0.26 0 8  S  
ANSS 10.60 16.70 12.79 76.38 2 10  S   340 ANSS 12.90 17.70 17.50 0.47 0 8  S  
ANSS 5.20 13.00 8.90 69.13 0 13  S   350 ANSS 16.60 24.90 15.85 0.80 0 10  S  
ANSS 4.00 9.00 4.80 62.05 0 170  S   360 ANSS 24.30 30.60 28.50 1.31 1 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.