Options Chain for PTC INC COM (PTC) - $154.80 as of 3/31/2025 2:23:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 63.30 | 67.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 95.00 | 58.30 | 61.90 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 100.00 | 53.30 | 56.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 105.00 | 48.40 | 52.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 110.00 | 43.40 | 46.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 115.00 | 38.20 | 41.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 120.00 | 33.70 | 36.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 125.00 | 28.40 | 31.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 130.00 | 23.70 | 26.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:58:56 PM EST | |||
| 135.00 | 18.90 | 21.40 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.04 | 3/31/2025 2:58:56 PM EST | |||
| 140.00 | 13.70 | 15.80 | % | 0 | 0 | 0.44 | 0.94 | 0.01 | -0.06 | 3/31/2025 2:58:56 PM EST | |||
| 145.00 | 9.50 | 11.60 | % | 0 | 0 | 0.40 | 0.86 | 0.02 | -0.09 | 3/31/2025 2:58:56 PM EST | |||
| 150.00 | 6.60 | 7.10 | % | 0 | 0 | 0.28 | 0.71 | 0.04 | -0.12 | 3/31/2025 2:58:56 PM EST | |||
| 155.00 | 3.60 | 4.00 | 7.00 | 0.00 | 0.00% | 0 | 8 | 0.28 | 0.51 | 0.04 | -0.12 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 160.00 | 1.55 | 1.90 | 1.82 | -0.88 | -32.60% | 1,078 | 16 | 0.27 | 0.30 | 0.04 | -0.10 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 165.00 | 0.65 | 0.85 | 0.71 | -0.86 | -54.78% | 1,079 | 1,116 | 0.26 | 0.15 | 0.03 | -0.06 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 170.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 126 | 0.32 | 0.06 | 0.01 | -0.03 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 175.00 | 0.00 | 0.40 | 0.24 | -0.01 | -4.00% | 1 | 184 | 0.38 | 0.02 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 180.00 | 0.00 | 0.50 | 1.15 | 0.00 | 0.00% | 0 | 35 | 0.46 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:56 PM EST |
| 185.00 | 0.00 | 0.50 | 1.80 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:56 PM EST |
| 190.00 | 0.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0 | 75 | 0.59 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:56 PM EST |
| 195.00 | 0.00 | 0.50 | 1.74 | 0.00 | 0.00% | 0 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:58:56 PM EST |
| 200.00 | 0.00 | 0.50 | 3.00 | 0.00 | 0.00% | 0 | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:58:56 PM EST |
| 210.00 | 0.00 | 0.50 | 3.50 | 0.00 | 0.00% | 0 | 94 | 0.80 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 2:58:56 PM EST |
| 220.00 | 0.00 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 1,581 | 0.87 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:56 PM EST |
| 230.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 240.00 | 0.00 | 0.50 | 1.90 | 0.00 | 0.00% | 0 | 43 | 1.07 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 2:58:56 PM EST |
| 250.00 | 0.00 | 0.50 | 1.03 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 3/31/2025 2:58:56 PM EST |
| 260.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 3/31/2025 2:58:56 PM EST |
| 270.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 3/31/2025 2:58:56 PM EST |
| 110.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 3/31/2025 2:58:56 PM EST |
| 115.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 2:58:56 PM EST |
| 120.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 2:58:56 PM EST |
| 125.00 | 0.00 | 0.30 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/31/2025 2:58:56 PM EST |
| 130.00 | 0.00 | 0.40 | 1.55 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 3/31/2025 2:58:56 PM EST |
| 135.00 | 0.00 | 0.30 | 0.50 | -0.20 | -28.58% | 200 | 200 | 0.40 | -0.02 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 140.00 | 0.25 | 0.40 | 0.31 | -1.84 | -85.59% | 1,077 | 11 | 0.33 | -0.06 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 145.00 | 0.65 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.14 | 0.02 | -0.09 | 2/28/2025 | 3/31/2025 2:58:56 PM EST |
| 150.00 | 1.60 | 1.85 | 1.85 | +0.40 | +27.59% | 1,331 | 1,149 | 0.29 | -0.29 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 155.00 | 3.40 | 3.80 | 1.60 | 0.00 | 0.00% | 0 | 69 | 0.27 | -0.49 | 0.04 | -0.12 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 160.00 | 6.30 | 6.80 | 2.95 | 0.00 | 0.00% | 0 | 59 | 0.26 | -0.70 | 0.04 | -0.10 | 3/24/2025 | 3/31/2025 2:58:56 PM EST |
| 165.00 | 9.90 | 12.10 | 5.34 | 0.00 | 0.00% | 0 | 67 | 0.41 | -0.85 | 0.03 | -0.06 | 3/19/2025 | 3/31/2025 2:58:56 PM EST |
| 170.00 | 14.10 | 17.00 | 16.90 | +1.73 | +11.41% | 1 | 93 | 0.53 | -0.94 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 175.00 | 19.10 | 21.90 | 8.10 | 0.00 | 0.00% | 0 | 18 | 0.63 | -0.98 | 0.01 | -0.01 | 2/19/2025 | 3/31/2025 2:58:56 PM EST |
| 180.00 | 23.90 | 26.90 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:58:56 PM EST |
| 185.00 | 28.90 | 31.80 | 9.30 | 0.00 | 0.00% | 0 | 3 | 0.73 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:58:56 PM EST |
| 190.00 | 33.00 | 36.90 | 7.67 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 2:58:56 PM EST |
| 195.00 | 38.50 | 41.90 | 33.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:56 PM EST |
| 200.00 | 43.20 | 46.90 | 38.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:56 PM EST |
| 210.00 | 53.40 | 56.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 220.00 | 63.00 | 66.90 | 60.10 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:56 PM EST |
| 230.00 | 73.20 | 76.80 | 72.28 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:58:56 PM EST |
| 240.00 | 83.10 | 86.90 | 79.40 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:56 PM EST |
| 250.00 | 93.30 | 96.90 | 86.61 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:56 PM EST |
| 260.00 | 103.00 | 106.90 | 77.60 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 3/31/2025 2:58:56 PM EST |
| 270.00 | 113.00 | 116.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST |