Options Chain for PTC INC COM (PTC) - $202.06 as of 7/25/2025 1:08:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 122.60 | 126.60 | 124.60 | % | 1.56 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 85.00 | 117.50 | 121.40 | 119.45 | % | 1.41 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 90.00 | 112.50 | 116.60 | 114.55 | % | 1.27 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 95.00 | 107.60 | 111.40 | 109.50 | 105.00 | 0.00 | 0.00% | 1.15 | 0 | 5 | 2.01 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 100.00 | 102.70 | 106.60 | 104.65 | % | 1.05 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 105.00 | 97.80 | 101.70 | 99.75 | % | 0.95 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 110.00 | 92.70 | 96.70 | 94.70 | % | 0.86 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 115.00 | 87.70 | 91.70 | 89.70 | % | 0.78 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 120.00 | 82.70 | 86.70 | 84.70 | % | 0.71 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 125.00 | 77.60 | 81.50 | 79.55 | 20.81 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 11:58:57 AM EST |
| 130.00 | 73.00 | 76.70 | 74.85 | 19.50 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 11:58:57 AM EST |
| 135.00 | 67.70 | 71.50 | 69.60 | 40.30 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/25/2025 11:58:57 AM EST |
| 140.00 | 63.00 | 66.80 | 64.90 | 25.00 | 0.00 | 0.00% | 0.46 | 0 | 23 | 1.11 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/25/2025 11:58:57 AM EST |
| 145.00 | 57.80 | 61.80 | 59.80 | 9.60 | 0.00 | 0.00% | 0.41 | 0 | 12 | 1.03 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/25/2025 11:58:57 AM EST |
| 150.00 | 52.80 | 56.70 | 54.75 | 20.12 | 0.00 | 0.00% | 0.36 | 0 | 13 | 0.94 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:58:57 AM EST |
| 155.00 | 47.90 | 51.80 | 49.85 | 11.00 | 0.00 | 0.00% | 0.32 | 0 | 22 | 0.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 7/25/2025 11:58:57 AM EST |
| 160.00 | 43.10 | 46.30 | 44.70 | 34.70 | 0.00 | 0.00% | 0.28 | 0 | 21 | 0.77 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:57 AM EST |
| 165.00 | 38.70 | 41.00 | 39.85 | 33.30 | 0.00 | 0.00% | 0.24 | 0 | 299 | 0.67 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
| 170.00 | 33.40 | 36.50 | 34.95 | 30.10 | 0.00 | 0.00% | 0.21 | 0 | 50 | 0.64 | 0.99 | 0.00 | -0.03 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 175.00 | 28.20 | 31.10 | 29.65 | 22.80 | 0.00 | 0.00% | 0.17 | 0 | 177 | 0.44 | 0.98 | 0.00 | -0.03 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 180.00 | 23.30 | 27.10 | 25.20 | 19.40 | 0.00 | 0.00% | 0.14 | 0 | 80 | 0.49 | 0.96 | 0.01 | -0.05 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 185.00 | 19.70 | 22.60 | 21.15 | 10.20 | 0.00 | 0.00% | 0.11 | 0 | 312 | 0.44 | 0.92 | 0.01 | -0.07 | 7/14/2025 | 7/25/2025 11:58:57 AM EST |
| 190.00 | 14.40 | 18.20 | 16.30 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 75 | 0.42 | 0.86 | 0.01 | -0.10 | 7/17/2025 | 7/25/2025 11:58:57 AM EST |
| 195.00 | 10.50 | 13.70 | 12.10 | 11.86 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.30 | 0.76 | 0.02 | -0.12 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 200.00 | 7.10 | 9.50 | 8.30 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.29 | 0.64 | 0.03 | -0.13 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 210.00 | 3.30 | 6.00 | 4.65 | 4.10 | +1.10 | +36.67% | 0.02 | 5 | 70 | 0.30 | 0.36 | 0.03 | -0.12 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 220.00 | 1.55 | 2.95 | 2.25 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.32 | 0.15 | 0.02 | -0.07 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 230.00 | 0.00 | 2.45 | 1.23 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.51 | 0.06 | 0.01 | -0.04 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 240.00 | 0.00 | 1.75 | 0.88 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.56 | 0.01 | 0.00 | -0.01 | 7/14/2025 | 7/25/2025 11:58:57 AM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
| 260.00 | 0.00 | 1.75 | 0.88 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 7/25/2025 11:58:57 AM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 7/25/2025 11:58:57 AM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 7/25/2025 11:58:57 AM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.43 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/25/2025 11:58:57 AM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/25/2025 11:58:57 AM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 7/25/2025 11:58:57 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 7/25/2025 11:58:57 AM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/25/2025 11:58:57 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/25/2025 11:58:57 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 7/25/2025 11:58:57 AM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/25/2025 11:58:57 AM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:58:57 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.80 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:58:57 AM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/25/2025 11:58:57 AM EST |
| 160.00 | 0.00 | 2.35 | 1.18 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:57 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.60 | 0.00 | 0.00 | -0.01 | 7/14/2025 | 7/25/2025 11:58:57 AM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.72 | -0.01 | 0.00 | -0.03 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 175.00 | 0.00 | 1.75 | 0.88 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.59 | -0.02 | 0.00 | -0.03 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 180.00 | 0.00 | 2.55 | 1.28 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.58 | -0.04 | 0.01 | -0.05 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 185.00 | 0.00 | 2.65 | 1.33 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.46 | -0.08 | 0.01 | -0.07 | 7/18/2025 | 7/25/2025 11:58:57 AM EST |
| 190.00 | 1.15 | 2.75 | 1.95 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.46 | -0.14 | 0.01 | -0.10 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 195.00 | 2.00 | 2.95 | 2.48 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.29 | -0.24 | 0.02 | -0.12 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 200.00 | 3.30 | 4.70 | 4.00 | 4.33 | -1.07 | -19.82% | 0.02 | 230 | 5 | 0.31 | -0.36 | 0.03 | -0.13 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 210.00 | 8.10 | 10.90 | 9.50 | 21.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | -0.64 | 0.03 | -0.12 | 7/9/2025 | 7/25/2025 11:58:57 AM EST |
| 220.00 | 15.30 | 18.10 | 16.70 | % | 0.08 | 0 | 0 | 0.41 | -0.85 | 0.02 | -0.07 | 7/25/2025 11:58:57 AM EST | |||
| 230.00 | 23.90 | 27.90 | 25.90 | 70.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.04 | 5/6/2025 | 7/25/2025 11:58:57 AM EST |
| 240.00 | 33.60 | 37.70 | 35.65 | % | 0.15 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 250.00 | 43.70 | 47.50 | 45.60 | % | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 260.00 | 53.80 | 57.50 | 55.65 | 65.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:58:57 AM EST |
| 270.00 | 63.60 | 67.50 | 65.55 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 280.00 | 73.60 | 77.50 | 75.55 | % | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 290.00 | 83.60 | 87.50 | 85.55 | % | 0.29 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 300.00 | 93.60 | 97.50 | 95.55 | % | 0.32 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |