Options Chain for PTC INC COM (PTC) - $187.90 as of 1/22/2025 9:14:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 47.50 | 51.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 42.10 | 46.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 37.10 | 41.00 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 32.40 | 36.20 | % | 0 | 0 | 0.58 | 0.98 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 160.00 | 27.70 | 31.30 | 28.70 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.95 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 22.60 | 26.70 | % | 0 | 0 | 0.46 | 0.92 | 0.01 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 170.00 | 19.00 | 21.40 | % | 0 | 0 | 0.28 | 0.87 | 0.01 | -0.08 | 1/21/2025 3:59:50 PM EST | |||
| 175.00 | 14.80 | 17.20 | 15.80 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.81 | 0.02 | -0.10 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 180.00 | 11.20 | 12.50 | 11.20 | 0.00 | 0.00% | 0 | 33 | 0.29 | 0.72 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 185.00 | 8.20 | 8.80 | 7.20 | -1.11 | -13.36% | 4 | 1,033 | 0.29 | 0.61 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 190.00 | 5.80 | 6.50 | 6.10 | +0.79 | +14.88% | 1 | 32 | 0.28 | 0.49 | 0.03 | -0.11 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 195.00 | 3.50 | 4.60 | 4.00 | -0.30 | -6.98% | 2 | 11 | 0.29 | 0.36 | 0.02 | -0.10 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 200.00 | 2.25 | 3.10 | 2.60 | 0.00 | 0.00% | 0 | 668 | 0.28 | 0.26 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 1.60 | 1.05 | 0.00 | 0.00% | 0 | 299 | 0.32 | 0.11 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.04 | 0.00 | -0.02 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 145.00 | 0.00 | 1.40 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.46 | -0.02 | 0.00 | -0.03 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 160.00 | 0.15 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 9 | 0.36 | -0.05 | 0.01 | -0.05 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 1.00 | 1.38 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.08 | 0.01 | -0.06 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 170.00 | 0.75 | 1.40 | 1.21 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.13 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 175.00 | 0.40 | 2.00 | 2.04 | 0.00 | 0.00% | 0 | 424 | 0.31 | -0.19 | 0.02 | -0.10 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 180.00 | 2.45 | 3.30 | 2.95 | 0.00 | 0.00% | 0 | 52 | 0.30 | -0.28 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 185.00 | 4.20 | 5.00 | 4.90 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.39 | 0.02 | -0.12 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 190.00 | 6.30 | 7.40 | 9.60 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.51 | 0.03 | -0.11 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 195.00 | 9.10 | 10.50 | % | 0 | 0 | 0.29 | -0.64 | 0.02 | -0.10 | 1/21/2025 3:59:50 PM EST | |||
| 200.00 | 12.80 | 15.10 | % | 0 | 0 | 0.30 | -0.74 | 0.02 | -0.09 | 1/21/2025 3:59:50 PM EST | |||
| 210.00 | 20.90 | 23.30 | % | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.05 | 1/21/2025 3:59:50 PM EST | |||
| 220.00 | 29.80 | 33.80 | % | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 230.00 | 39.70 | 43.70 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 240.00 | 49.80 | 53.60 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 250.00 | 59.80 | 63.70 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 260.00 | 69.60 | 73.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 270.00 | 79.60 | 83.60 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 280.00 | 89.60 | 93.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 290.00 | 99.60 | 103.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |