Options Chain for PTC INC COM (PTC) - $154.80 as of 3/28/2025 8:48:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 68.40 | 72.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 90.00 | 63.20 | 67.40 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 95.00 | 58.00 | 62.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 100.00 | 53.70 | 57.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 105.00 | 48.60 | 51.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 110.00 | 43.70 | 46.90 | 49.40 | 0.00 | 0.00% | 0 | 2 | 0.79 | 1.00 | 0.00 | -0.02 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 38.80 | 42.00 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 120.00 | 34.10 | 38.00 | % | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 125.00 | 29.30 | 33.10 | % | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 130.00 | 24.70 | 28.30 | % | 0 | 0 | 0.55 | 0.92 | 0.01 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 135.00 | 20.00 | 23.70 | % | 0 | 0 | 0.34 | 0.88 | 0.01 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 140.00 | 15.90 | 19.40 | % | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 145.00 | 12.20 | 15.00 | % | 0 | 0 | 0.32 | 0.76 | 0.02 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 150.00 | 8.60 | 11.40 | % | 0 | 0 | 0.30 | 0.67 | 0.02 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 155.00 | 5.90 | 7.20 | 10.50 | 0.00 | 0.00% | 0 | 19 | 0.27 | 0.54 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 3.50 | 4.90 | 7.50 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.42 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 165.00 | 2.20 | 3.20 | 5.30 | 0.00 | 0.00% | 0 | 31 | 0.27 | 0.34 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 170.00 | 0.65 | 2.35 | 3.30 | 0.00 | 0.00% | 0 | 47 | 0.26 | 0.29 | 0.02 | -0.08 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 175.00 | 0.45 | 2.95 | 2.50 | 0.00 | 0.00% | 0 | 103 | 0.31 | 0.25 | 0.01 | -0.08 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 180.00 | 0.20 | 2.85 | 1.65 | 0.00 | 0.00% | 0 | 51 | 0.35 | 0.21 | 0.01 | -0.08 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 185.00 | 0.15 | 2.55 | 1.02 | 0.00 | 0.00% | 0 | 33 | 0.37 | 0.19 | 0.01 | -0.08 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 190.00 | 0.05 | 1.60 | 1.87 | 0.00 | 0.00% | 0 | 55 | 0.36 | 0.17 | 0.01 | -0.08 | 2/10/2025 | 3/28/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 1.50 | 10.90 | 0.00 | 0.00% | 0 | 29 | 0.37 | 0.15 | 0.01 | -0.08 | 2/3/2025 | 3/28/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 1.45 | 9.20 | 0.00 | 0.00% | 0 | 47 | 0.52 | 0.08 | 0.01 | -0.04 | 2/4/2025 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 1.35 | 10.90 | 0.00 | 0.00% | 0 | 19 | 0.58 | 0.05 | 0.00 | -0.03 | 11/27/2024 | 3/28/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 36 | 0.64 | 0.03 | 0.00 | -0.02 | 2/24/2025 | 3/28/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 1.35 | 5.50 | 0.00 | 0.00% | 0 | 24 | 0.70 | 0.02 | 0.00 | -0.01 | 12/16/2024 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 203 | 0.76 | 0.01 | 0.00 | -0.01 | 1/28/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 43 | 0.81 | 0.01 | 0.00 | -0.01 | 2/3/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 3/28/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.70 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.80 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 3/28/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 3/28/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.00 | 0.00 | -0.02 | 10/8/2024 | 3/28/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.00 | 0.00 | -0.02 | 10/25/2024 | 3/28/2025 4:00:00 PM EST |
| 115.00 | 0.05 | 1.45 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.01 | 0.00 | -0.02 | 10/11/2024 | 3/28/2025 4:00:00 PM EST |
| 120.00 | 0.10 | 1.70 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.03 | 0.00 | -0.03 | 10/14/2024 | 3/28/2025 4:00:00 PM EST |
| 125.00 | 0.15 | 1.80 | 2.35 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.05 | 0.00 | -0.04 | 9/9/2024 | 3/28/2025 4:00:00 PM EST |
| 130.00 | 0.30 | 2.00 | 0.80 | 0.00 | 0.00% | 0 | 101 | 0.37 | -0.08 | 0.01 | -0.05 | 2/20/2025 | 3/28/2025 4:00:00 PM EST |
| 135.00 | 0.40 | 1.75 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.12 | 0.01 | -0.06 | 10/25/2024 | 3/28/2025 4:00:00 PM EST |
| 140.00 | 0.70 | 2.80 | 2.80 | 0.00 | 0.00% | 0 | 19 | 0.31 | -0.17 | 0.01 | -0.06 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 145.00 | 0.75 | 4.90 | 1.35 | 0.00 | 0.00% | 0 | 37 | 0.31 | -0.24 | 0.02 | -0.07 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 150.00 | 2.30 | 4.90 | 2.15 | 0.00 | 0.00% | 0 | 42 | 0.27 | -0.33 | 0.02 | -0.07 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 155.00 | 5.70 | 6.50 | 3.80 | 0.00 | 0.00% | 0 | 15 | 0.28 | -0.46 | 0.03 | -0.07 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 160.00 | 7.80 | 9.30 | 7.50 | +1.50 | +25.00% | 1 | 55 | 0.26 | -0.58 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 165.00 | 11.10 | 14.30 | 7.30 | 0.00 | 0.00% | 0 | 121 | 0.29 | -0.66 | 0.02 | -0.08 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 170.00 | 14.20 | 18.30 | 18.39 | 0.00 | 0.00% | 0 | 29 | 0.32 | -0.71 | 0.02 | -0.08 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 175.00 | 19.30 | 22.60 | 12.10 | 0.00 | 0.00% | 0 | 15 | 0.35 | -0.75 | 0.01 | -0.08 | 2/12/2025 | 3/28/2025 4:00:00 PM EST |
| 180.00 | 23.80 | 27.40 | 6.30 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.79 | 0.01 | -0.08 | 1/27/2025 | 3/28/2025 4:00:00 PM EST |
| 185.00 | 28.00 | 32.50 | 7.40 | 0.00 | 0.00% | 0 | 33 | 0.45 | -0.81 | 0.01 | -0.08 | 11/27/2024 | 3/28/2025 4:00:00 PM EST |
| 190.00 | 33.30 | 37.10 | 11.20 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.83 | 0.01 | -0.08 | 2/3/2025 | 3/28/2025 4:00:00 PM EST |
| 195.00 | 38.30 | 42.20 | 13.80 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.85 | 0.01 | -0.08 | 2/3/2025 | 3/28/2025 4:00:00 PM EST |
| 200.00 | 43.30 | 47.30 | 12.20 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.92 | 0.01 | -0.04 | 12/3/2024 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 53.30 | 57.20 | 24.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.03 | 11/8/2024 | 3/28/2025 4:00:00 PM EST |
| 220.00 | 63.30 | 67.30 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 230.00 | 73.10 | 77.30 | 69.13 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 83.30 | 87.20 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 250.00 | 93.30 | 97.20 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 260.00 | 103.30 | 107.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 270.00 | 113.00 | 117.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 280.00 | 123.20 | 127.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 290.00 | 133.30 | 137.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |