Options Chain for PTC INC COM (PTC) - $168.77 as of 5/27/2025 3:28:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 85.10 | 88.80 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 90.00 | 79.90 | 83.90 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 95.00 | 75.00 | 79.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 100.00 | 70.00 | 74.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 105.00 | 65.00 | 69.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 110.00 | 59.90 | 64.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 115.00 | 55.10 | 59.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 120.00 | 50.10 | 54.20 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 125.00 | 45.20 | 49.30 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 130.00 | 40.30 | 44.20 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 135.00 | 35.40 | 39.50 | 13.70 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.98 | 0.00 | -0.02 | 4/9/2025 | 5/27/2025 1:58:55 PM EST |
| 140.00 | 30.60 | 34.70 | 34.95 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 145.00 | 26.40 | 28.90 | 7.85 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.93 | 0.01 | -0.04 | 4/21/2025 | 5/27/2025 1:58:55 PM EST |
| 150.00 | 21.30 | 24.40 | 5.85 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.90 | 0.01 | -0.05 | 4/21/2025 | 5/27/2025 1:58:55 PM EST |
| 155.00 | 18.50 | 20.10 | 8.10 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.85 | 0.01 | -0.05 | 4/30/2025 | 5/27/2025 1:58:55 PM EST |
| 160.00 | 13.60 | 16.30 | 10.30 | 0.00 | 0.00% | 0 | 25 | 0.29 | 0.78 | 0.02 | -0.06 | 5/8/2025 | 5/27/2025 1:58:55 PM EST |
| 165.00 | 10.80 | 11.50 | 8.30 | 0.00 | 0.00% | 0 | 9 | 0.30 | 0.68 | 0.02 | -0.07 | 5/8/2025 | 5/27/2025 1:58:55 PM EST |
| 170.00 | 7.80 | 8.20 | 8.80 | 0.00 | 0.00% | 0 | 23 | 0.26 | 0.57 | 0.02 | -0.07 | 5/19/2025 | 5/27/2025 1:58:55 PM EST |
| 175.00 | 5.30 | 5.70 | 5.30 | +0.50 | +10.42% | 3 | 269 | 0.26 | 0.45 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 180.00 | 3.30 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 202 | 0.25 | 0.33 | 0.02 | -0.06 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 185.00 | 1.90 | 2.30 | 2.05 | 0.00 | 0.00% | 0 | 30 | 0.24 | 0.23 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 190.00 | 1.10 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 25 | 0.24 | 0.15 | 0.02 | -0.04 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 195.00 | 0.15 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.23 | 0.10 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 200.00 | 0.00 | 0.75 | 0.41 | 0.00 | 0.00% | 0 | 10 | 0.28 | 0.06 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 210.00 | 0.00 | 0.75 | 7.50 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.02 | 0.00 | -0.01 | 1/28/2025 | 5/27/2025 1:58:55 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 1:58:55 PM EST |
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 1:58:55 PM EST |
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 280.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 300.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 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 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 90.00 | 0.00 | 0.60 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 100.00 | 0.00 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:55 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 110.00 | 0.00 | 0.75 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:55 PM EST |
| 115.00 | 0.00 | 0.75 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 1:58:55 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | 4.80 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.00 | 0.00 | -0.01 | 4/10/2025 | 5/27/2025 1:58:55 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | 4.12 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.02 | 0.00 | -0.02 | 4/23/2025 | 5/27/2025 1:58:55 PM EST |
| 140.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 53 | 0.41 | -0.03 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 1:58:55 PM EST |
| 145.00 | 0.50 | 0.85 | 3.31 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.07 | 0.01 | -0.04 | 5/2/2025 | 5/27/2025 1:58:55 PM EST |
| 150.00 | 0.80 | 1.20 | 1.10 | -0.40 | -26.67% | 6 | 32 | 0.30 | -0.10 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 155.00 | 1.30 | 1.75 | 2.36 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.15 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 160.00 | 2.15 | 2.55 | 2.00 | 0.00 | 0.00% | 0 | 21 | 0.27 | -0.22 | 0.02 | -0.06 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 165.00 | 3.40 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 98 | 0.26 | -0.32 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 1:58:55 PM EST |
| 170.00 | 5.40 | 5.80 | 6.50 | -0.61 | -8.58% | 1 | 19 | 0.26 | -0.43 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 175.00 | 7.80 | 8.20 | 7.60 | 0.00 | 0.00% | 0 | 6 | 0.26 | -0.55 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 1:58:55 PM EST |
| 180.00 | 10.60 | 11.40 | 25.60 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.67 | 0.02 | -0.06 | 5/1/2025 | 5/27/2025 1:58:55 PM EST |
| 185.00 | 14.10 | 16.30 | 8.40 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.77 | 0.02 | -0.05 | 1/28/2025 | 5/27/2025 1:58:55 PM EST |
| 190.00 | 18.00 | 20.80 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.85 | 0.02 | -0.04 | 1/28/2025 | 5/27/2025 1:58:55 PM EST |
| 195.00 | 22.30 | 24.90 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.03 | 2/4/2025 | 5/27/2025 1:58:55 PM EST |
| 200.00 | 26.60 | 30.70 | % | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.02 | 5/27/2025 1:58:55 PM EST | |||
| 210.00 | 36.60 | 40.70 | 58.59 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 4/24/2025 | 5/27/2025 1:58:55 PM EST |
| 220.00 | 46.60 | 50.40 | 66.15 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:58:55 PM EST |
| 230.00 | 56.60 | 60.70 | 70.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:55 PM EST |
| 240.00 | 66.60 | 70.70 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 250.00 | 76.60 | 80.60 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 260.00 | 86.60 | 90.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 270.00 | 96.70 | 100.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 280.00 | 106.80 | 110.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 290.00 | 116.70 | 120.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 300.00 | 126.80 | 130.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST |