Options Chain for PTC INC COM (PTC) - $179.06 as of 12/23/2025 1:55:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 83.90 | 87.80 | 85.85 | % | 0.95 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 95.00 | 78.90 | 82.80 | 80.85 | % | 0.85 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 100.00 | 73.90 | 77.80 | 75.85 | % | 0.76 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 105.00 | 68.90 | 72.60 | 70.75 | % | 0.67 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 110.00 | 64.00 | 67.50 | 65.75 | % | 0.60 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 115.00 | 59.00 | 62.80 | 60.90 | 83.30 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 12/23/2025 1:59:02 PM EST |
| 120.00 | 54.00 | 57.40 | 55.70 | % | 0.46 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 125.00 | 49.00 | 52.60 | 50.80 | 84.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 12/23/2025 1:59:02 PM EST |
| 130.00 | 44.10 | 47.70 | 45.90 | % | 0.35 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 135.00 | 39.10 | 42.70 | 40.90 | % | 0.30 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 140.00 | 34.20 | 37.70 | 35.95 | % | 0.26 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 145.00 | 29.20 | 32.80 | 31.00 | % | 0.21 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 12/23/2025 1:59:02 PM EST | |||
| 150.00 | 24.10 | 27.70 | 25.90 | 25.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 12/10/2025 | 12/23/2025 1:59:02 PM EST |
| 155.00 | 19.40 | 23.00 | 21.20 | % | 0.14 | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.03 | 12/23/2025 1:59:02 PM EST | |||
| 160.00 | 14.50 | 18.40 | 16.45 | 17.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.44 | 0.91 | 0.01 | -0.06 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 165.00 | 9.70 | 13.50 | 11.60 | 13.41 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.37 | 0.83 | 0.02 | -0.08 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 170.00 | 7.20 | 8.10 | 7.65 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.23 | 0.71 | 0.03 | -0.09 | 11/6/2025 | 12/23/2025 1:59:02 PM EST |
| 175.00 | 3.90 | 4.60 | 4.25 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.21 | 0.54 | 0.04 | -0.09 | 12/11/2025 | 12/23/2025 1:59:02 PM EST |
| 180.00 | 1.75 | 2.50 | 2.13 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.21 | 0.34 | 0.04 | -0.08 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 185.00 | 0.55 | 0.90 | 0.73 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.19 | 0.19 | 0.03 | -0.06 | 12/22/2025 | 12/23/2025 1:59:02 PM EST |
| 190.00 | 0.20 | 0.90 | 0.55 | 0.40 | -0.25 | -38.47% | 0.00 | 1 | 51 | 0.24 | 0.09 | 0.02 | -0.04 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.47 | 0.03 | 0.01 | -0.02 | 12/1/2025 | 12/23/2025 1:59:02 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.30 | +0.25 | +500.00% | 0.00 | 4 | 186 | 0.32 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.15 | +100.00% | 0.00 | 2 | 25 | 0.44 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.74 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:02 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.40 | -0.38 | -48.72% | 0.00 | 7 | 40 | 0.62 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:59:02 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 1:59:02 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/23/2025 1:59:02 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/23/2025 1:59:02 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/23/2025 1:59:02 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/23/2025 1:59:02 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/23/2025 1:59:02 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | -0.01 | 0.00 | -0.02 | 11/18/2025 | 12/23/2025 1:59:02 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.51 | -0.02 | 0.00 | -0.03 | 11/18/2025 | 12/23/2025 1:59:02 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.01 | -0.03 | 11/18/2025 | 12/23/2025 1:59:02 PM EST |
| 160.00 | 0.15 | 2.40 | 1.28 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.35 | -0.09 | 0.01 | -0.06 | 11/26/2025 | 12/23/2025 1:59:02 PM EST |
| 165.00 | 0.50 | 1.35 | 0.93 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.25 | -0.17 | 0.02 | -0.08 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 170.00 | 1.10 | 2.30 | 1.70 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.23 | -0.29 | 0.03 | -0.09 | 12/16/2025 | 12/23/2025 1:59:02 PM EST |
| 175.00 | 2.80 | 3.60 | 3.20 | 3.60 | +1.00 | +38.47% | 0.02 | 3 | 155 | 0.21 | -0.46 | 0.04 | -0.09 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 180.00 | 5.50 | 6.70 | 6.10 | 10.91 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.21 | -0.66 | 0.04 | -0.08 | 11/6/2025 | 12/23/2025 1:59:02 PM EST |
| 185.00 | 8.10 | 11.70 | 9.90 | 10.35 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.30 | -0.81 | 0.03 | -0.06 | 12/12/2025 | 12/23/2025 1:59:02 PM EST |
| 190.00 | 12.70 | 16.40 | 14.55 | 16.70 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.39 | -0.91 | 0.02 | -0.04 | 12/9/2025 | 12/23/2025 1:59:02 PM EST |
| 195.00 | 17.70 | 21.30 | 19.50 | 23.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.43 | -0.97 | 0.01 | -0.02 | 11/19/2025 | 12/23/2025 1:59:02 PM EST |
| 200.00 | 22.50 | 26.30 | 24.40 | 24.28 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.55 | -0.99 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 210.00 | 32.50 | 36.30 | 34.40 | 34.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 220.00 | 42.50 | 46.30 | 44.40 | 44.04 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.78 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 230.00 | 52.50 | 56.30 | 54.40 | 54.06 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 240.00 | 62.50 | 66.30 | 64.40 | 65.36 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:59:02 PM EST |
| 250.00 | 72.50 | 76.30 | 74.40 | % | 0.30 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 260.00 | 82.50 | 86.30 | 84.40 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 270.00 | 92.50 | 96.30 | 94.40 | % | 0.35 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 280.00 | 102.50 | 106.30 | 104.40 | % | 0.37 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 290.00 | 112.50 | 116.30 | 114.40 | % | 0.39 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 300.00 | 122.50 | 126.30 | 124.40 | % | 0.41 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST |