Options Chain for PTC INC COM (PTC) - $212.11 as of 8/1/2025 8:44:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 71.10 | 75.10 | 73.10 | % | 0.52 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 145.00 | 66.10 | 70.20 | 68.15 | % | 0.47 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 8/1/2025 3:59:52 PM EST | |||
| 150.00 | 61.20 | 65.20 | 63.20 | 54.36 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.78 | 1.00 | 0.00 | -0.02 | 7/28/2025 | 8/1/2025 3:59:52 PM EST |
| 155.00 | 56.20 | 60.30 | 58.25 | % | 0.38 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 8/1/2025 3:59:52 PM EST | |||
| 160.00 | 51.30 | 55.30 | 53.30 | % | 0.33 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 8/1/2025 3:59:52 PM EST | |||
| 165.00 | 46.40 | 50.40 | 48.40 | % | 0.29 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.03 | 8/1/2025 3:59:52 PM EST | |||
| 170.00 | 41.60 | 45.50 | 43.55 | % | 0.26 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.04 | 8/1/2025 3:59:52 PM EST | |||
| 175.00 | 37.10 | 40.80 | 38.95 | % | 0.22 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.04 | 8/1/2025 3:59:52 PM EST | |||
| 180.00 | 32.50 | 35.70 | 34.10 | % | 0.19 | 0 | 0 | 0.43 | 0.93 | 0.01 | -0.06 | 8/1/2025 3:59:52 PM EST | |||
| 185.00 | 27.80 | 31.20 | 29.50 | % | 0.16 | 0 | 0 | 0.43 | 0.90 | 0.01 | -0.06 | 8/1/2025 3:59:52 PM EST | |||
| 190.00 | 23.30 | 27.00 | 25.15 | % | 0.13 | 0 | 0 | 0.28 | 0.86 | 0.01 | -0.07 | 8/1/2025 3:59:52 PM EST | |||
| 195.00 | 19.10 | 22.50 | 20.80 | 14.17 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.26 | 0.81 | 0.01 | -0.09 | 7/28/2025 | 8/1/2025 3:59:52 PM EST |
| 200.00 | 15.10 | 18.50 | 16.80 | 20.45 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.27 | 0.75 | 0.01 | -0.10 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 210.00 | 8.10 | 11.70 | 9.90 | 9.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.25 | 0.59 | 0.02 | -0.10 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 220.00 | 3.10 | 7.20 | 5.15 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.25 | 0.39 | 0.02 | -0.09 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 230.00 | 0.25 | 4.20 | 2.23 | 2.40 | -1.60 | -40.00% | 0.01 | 3 | 2 | 0.22 | 0.22 | 0.02 | -0.06 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 3.00 | 1.50 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.10 | 0.01 | -0.04 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.02 | 8/1/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.45 | 0.02 | 0.00 | -0.01 | 8/1/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 8/1/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 8/1/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 8/1/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.03 | 8/1/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.03 | 8/1/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.04 | 8/1/2025 3:59:52 PM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.51 | -0.04 | 0.00 | -0.04 | 7/17/2025 | 8/1/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 2.70 | 1.35 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.07 | 0.01 | -0.06 | 7/17/2025 | 8/1/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.43 | -0.10 | 0.01 | -0.06 | 8/1/2025 3:59:52 PM EST | |||
| 190.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.40 | -0.14 | 0.01 | -0.07 | 8/1/2025 3:59:52 PM EST | |||
| 195.00 | 0.40 | 4.50 | 2.45 | % | 0.01 | 0 | 0 | 0.28 | -0.19 | 0.01 | -0.09 | 8/1/2025 3:59:52 PM EST | |||
| 200.00 | 1.60 | 5.40 | 3.50 | 2.32 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.28 | -0.25 | 0.01 | -0.10 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 210.00 | 5.60 | 6.90 | 6.25 | 6.90 | +2.33 | +50.99% | 0.03 | 1 | 1 | 0.26 | -0.41 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:52 PM EST |
| 220.00 | 9.80 | 13.60 | 11.70 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | -0.61 | 0.02 | -0.09 | 7/31/2025 | 8/1/2025 3:59:52 PM EST |
| 230.00 | 17.20 | 21.10 | 19.15 | % | 0.08 | 0 | 0 | 0.33 | -0.78 | 0.02 | -0.06 | 8/1/2025 3:59:52 PM EST | |||
| 240.00 | 26.20 | 29.80 | 28.00 | % | 0.12 | 0 | 0 | 0.35 | -0.90 | 0.01 | -0.04 | 8/1/2025 3:59:52 PM EST | |||
| 250.00 | 35.90 | 39.90 | 37.90 | % | 0.15 | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.02 | 8/1/2025 3:59:52 PM EST | |||
| 260.00 | 45.90 | 49.90 | 47.90 | % | 0.18 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 8/1/2025 3:59:52 PM EST | |||
| 270.00 | 55.90 | 59.90 | 57.90 | % | 0.21 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 280.00 | 65.90 | 69.90 | 67.90 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST | |||
| 290.00 | 75.90 | 79.90 | 77.90 | % | 0.27 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:52 PM EST |