Options Chain for PTC INC COM (PTC) - $188.50 as of 11/20/2024 8:37:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 61.80 | 66.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 130.00 | 56.90 | 61.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 135.00 | 51.70 | 56.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 140.00 | 47.00 | 51.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 145.00 | 41.80 | 46.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 150.00 | 37.00 | 41.50 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 155.00 | 32.00 | 36.80 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.04 | 11/20/2024 3:59:43 PM EST | |||
| 160.00 | 27.50 | 31.00 | % | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.05 | 11/20/2024 3:59:43 PM EST | |||
| 165.00 | 22.50 | 26.20 | % | 0 | 0 | 0.43 | 0.94 | 0.01 | -0.07 | 11/20/2024 3:59:43 PM EST | |||
| 170.00 | 17.60 | 21.70 | % | 0 | 0 | 0.38 | 0.89 | 0.01 | -0.09 | 11/20/2024 3:59:43 PM EST | |||
| 175.00 | 13.00 | 17.00 | % | 0 | 0 | 0.35 | 0.84 | 0.02 | -0.10 | 11/20/2024 3:59:43 PM EST | |||
| 180.00 | 10.20 | 12.70 | % | 0 | 0 | 0.25 | 0.76 | 0.02 | -0.10 | 11/20/2024 3:59:43 PM EST | |||
| 185.00 | 7.10 | 8.20 | 6.60 | -1.40 | -17.50% | 1 | 7 | 0.24 | 0.65 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 190.00 | 4.20 | 4.80 | 5.76 | 0.00 | 0.00% | 0 | 173 | 0.22 | 0.50 | 0.03 | -0.10 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 195.00 | 2.20 | 4.10 | 2.60 | -0.60 | -18.75% | 2 | 14 | 0.25 | 0.35 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 200.00 | 1.10 | 1.80 | 1.30 | -0.45 | -25.72% | 24 | 9 | 0.23 | 0.23 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 210.00 | 0.00 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 201 | 0.30 | 0.08 | 0.01 | -0.04 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 270.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 280.00 | 0.00 | 5.00 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 130.00 | 0.00 | 0.45 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | -0.01 | 10/23/2024 | 11/20/2024 3:59:43 PM EST |
| 145.00 | 0.00 | 0.55 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 150.00 | 0.00 | 2.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 155.00 | 0.00 | 2.30 | % | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.04 | 11/20/2024 3:59:43 PM EST | |||
| 160.00 | 0.00 | 1.75 | % | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.05 | 11/20/2024 3:59:43 PM EST | |||
| 165.00 | 0.00 | 2.80 | % | 0 | 0 | 0.38 | -0.06 | 0.01 | -0.07 | 11/20/2024 3:59:43 PM EST | |||
| 170.00 | 0.50 | 0.75 | 2.28 | 0.00 | 0.00% | 0 | 72 | 0.29 | -0.11 | 0.01 | -0.09 | 10/29/2024 | 11/20/2024 3:59:43 PM EST |
| 175.00 | 0.85 | 4.60 | 0.80 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.16 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 180.00 | 1.05 | 2.35 | 1.25 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.24 | 0.02 | -0.10 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 185.00 | 2.75 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 8 | 0.24 | -0.35 | 0.03 | -0.11 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 190.00 | 4.80 | 5.90 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.50 | 0.03 | -0.10 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 195.00 | 6.50 | 10.50 | 9.00 | +3.20 | +55.18% | 1 | 6 | 0.22 | -0.65 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 200.00 | 10.60 | 14.50 | % | 0 | 0 | 0.29 | -0.77 | 0.02 | -0.07 | 11/20/2024 3:59:43 PM EST | |||
| 210.00 | 19.80 | 23.50 | % | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.04 | 11/20/2024 3:59:43 PM EST | |||
| 220.00 | 29.10 | 33.90 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 230.00 | 39.00 | 43.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 240.00 | 49.00 | 53.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 250.00 | 59.00 | 63.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 260.00 | 69.10 | 74.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 270.00 | 79.00 | 83.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 280.00 | 89.00 | 93.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |