Options Chain for PTC INC COM (PTC) - $169.81 as of 5/30/2025 5:50:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 76.60 | 80.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 95.00 | 72.00 | 75.60 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 100.00 | 67.00 | 70.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 105.00 | 61.90 | 65.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 110.00 | 56.70 | 60.60 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 115.00 | 51.70 | 55.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 120.00 | 46.80 | 50.60 | 38.70 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:58 PM EST |
| 125.00 | 41.90 | 45.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 130.00 | 36.80 | 40.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 135.00 | 32.00 | 36.00 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 140.00 | 26.90 | 30.90 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 145.00 | 22.80 | 25.90 | % | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.05 | 5/30/2025 3:59:58 PM EST | |||
| 150.00 | 17.90 | 20.60 | 10.50 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.94 | 0.01 | -0.07 | 4/28/2025 | 5/30/2025 3:59:58 PM EST |
| 155.00 | 13.90 | 16.50 | 17.98 | 0.00 | 0.00% | 0 | 267 | 0.40 | 0.88 | 0.02 | -0.09 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 160.00 | 8.30 | 11.90 | 13.48 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.80 | 0.02 | -0.11 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 165.00 | 5.30 | 7.70 | 10.40 | 0.00 | 0.00% | 0 | 25 | 0.26 | 0.67 | 0.03 | -0.12 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 170.00 | 1.80 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 1,153 | 0.21 | 0.48 | 0.04 | -0.11 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 175.00 | 0.90 | 2.60 | 1.45 | -0.25 | -14.71% | 1 | 21 | 0.24 | 0.29 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 180.00 | 0.60 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 51 | 0.31 | 0.17 | 0.02 | -0.07 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 185.00 | 0.10 | 2.05 | 0.55 | 0.00 | 0.00% | 0 | 516 | 0.32 | 0.08 | 0.01 | -0.04 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.40 | 0.48 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.03 | 0.01 | -0.02 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 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 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.55 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.15 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 1.55 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 1.55 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.80 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.85 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.01 | 0.00 | -0.02 | 5/6/2025 | 5/30/2025 3:59:58 PM EST |
| 145.00 | 0.05 | 0.75 | 4.20 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.02 | 0.00 | -0.05 | 4/28/2025 | 5/30/2025 3:59:58 PM EST |
| 150.00 | 0.20 | 1.80 | 0.30 | 0.00 | 0.00% | 0 | 31 | 0.46 | -0.06 | 0.01 | -0.07 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 155.00 | 0.30 | 2.95 | 0.60 | 0.00 | 0.00% | 0 | 23 | 0.42 | -0.12 | 0.02 | -0.09 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 160.00 | 0.70 | 2.95 | 1.65 | 0.00 | 0.00% | 0 | 1,138 | 0.33 | -0.20 | 0.02 | -0.11 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 165.00 | 1.65 | 2.95 | 3.30 | 0.00 | 0.00% | 0 | 228 | 0.25 | -0.33 | 0.03 | -0.12 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 170.00 | 4.30 | 5.30 | 3.80 | 0.00 | 0.00% | 0 | 315 | 0.27 | -0.52 | 0.04 | -0.11 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 175.00 | 6.90 | 9.30 | % | 0 | 0 | 0.27 | -0.71 | 0.03 | -0.09 | 5/30/2025 3:59:58 PM EST | |||
| 180.00 | 10.70 | 13.40 | % | 0 | 0 | 0.33 | -0.83 | 0.02 | -0.07 | 5/30/2025 3:59:58 PM EST | |||
| 185.00 | 14.90 | 18.70 | % | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.04 | 5/30/2025 3:59:58 PM EST | |||
| 190.00 | 19.80 | 23.70 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 195.00 | 24.80 | 28.50 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 200.00 | 29.80 | 33.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |