Options Chain for PTC INC COM (PTC) - $205.11 as of 9/12/2025 9:19:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 63.40 | 67.30 | 65.35 | % | 0.47 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 145.00 | 58.40 | 62.30 | 60.35 | % | 0.42 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 150.00 | 53.40 | 57.20 | 55.30 | 61.26 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:48 PM EST |
| 155.00 | 48.40 | 52.30 | 50.35 | % | 0.32 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 160.00 | 43.40 | 47.30 | 45.35 | % | 0.28 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 165.00 | 38.40 | 42.30 | 40.35 | % | 0.24 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 170.00 | 33.40 | 37.30 | 35.35 | % | 0.21 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 175.00 | 28.50 | 32.30 | 30.40 | % | 0.17 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 180.00 | 23.40 | 27.30 | 25.35 | 25.15 | % | 0.14 | 1 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST | |
| 185.00 | 18.50 | 22.50 | 20.50 | 20.45 | +0.95 | +4.88% | 0.11 | 2 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 190.00 | 13.70 | 17.50 | 15.60 | 15.54 | +1.78 | +12.94% | 0.08 | 1 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 195.00 | 8.80 | 12.80 | 10.80 | 9.03 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.68 | 0.99 | 0.02 | 0.00 | 9/9/2025 | 9/12/2025 3:59:48 PM EST |
| 200.00 | 4.50 | 8.20 | 6.35 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.41 | 0.75 | 0.05 | -0.11 | 9/10/2025 | 9/12/2025 3:59:48 PM EST |
| 210.00 | 0.00 | 3.10 | 1.55 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.50 | 0.22 | 0.04 | -0.13 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 220.00 | 0.05 | 1.15 | 0.60 | 2.35 | +2.10 | +840.00% | 0.00 | 1 | 196 | 0.39 | 0.02 | 0.01 | -0.02 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.86 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:48 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:48 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 165.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:48 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 0.55 | 0.28 | 0.35 | -0.20 | -36.37% | 0.00 | 200 | 406 | 0.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 195.00 | 0.00 | 2.60 | 1.30 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.55 | -0.01 | 0.02 | 0.00 | 8/12/2025 | 9/12/2025 3:59:48 PM EST |
| 200.00 | 0.75 | 2.20 | 1.48 | 1.50 | +0.25 | +20.00% | 0.01 | 6 | 414 | 0.27 | -0.25 | 0.05 | -0.11 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 210.00 | 4.00 | 7.90 | 5.95 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.37 | -0.78 | 0.04 | -0.13 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 220.00 | 13.20 | 17.00 | 15.10 | 11.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | -0.98 | 0.01 | -0.02 | 7/31/2025 | 9/12/2025 3:59:48 PM EST |
| 230.00 | 23.00 | 26.70 | 24.85 | % | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 240.00 | 32.70 | 36.70 | 34.70 | 28.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.79 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:48 PM EST |
| 250.00 | 42.80 | 46.70 | 44.75 | % | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 260.00 | 52.70 | 56.70 | 54.70 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 270.00 | 62.70 | 66.70 | 64.70 | % | 0.24 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 280.00 | 72.70 | 76.70 | 74.70 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 290.00 | 82.70 | 86.70 | 84.70 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST |