Options Chain for PTC INC COM (PTC) - $179.88 as of 4/26/2024 3:40:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 99.20 | 103.50 | 98.69 | 0.00 | 0.00% | 0 | 1 | 2.49 | 1.00 | 0.00 | -0.01 | 2/5/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 94.20 | 98.50 | % | 0 | 2 | 2.33 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 89.20 | 93.40 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 84.20 | 88.10 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 79.20 | 84.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 74.20 | 79.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 69.20 | 74.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 64.20 | 69.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 59.30 | 64.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 54.20 | 59.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 49.30 | 54.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 135.00 | 44.20 | 49.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 140.00 | 39.30 | 44.00 | % | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 34.50 | 39.00 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 150.00 | 29.50 | 34.00 | 33.50 | 0.00 | 0.00% | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.05 | 2/22/2024 | 4/26/2024 4:00:00 PM EST |
| 155.00 | 25.00 | 29.00 | 26.23 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.07 | 2/5/2024 | 4/26/2024 4:00:00 PM EST |
| 160.00 | 20.10 | 24.50 | 18.33 | 0.00 | 0.00% | 0 | 50 | 0.64 | 0.89 | 0.01 | -0.10 | 4/18/2024 | 4/26/2024 4:00:00 PM EST |
| 165.00 | 17.20 | 19.40 | 20.70 | 0.00 | 0.00% | 0 | 21 | 0.43 | 0.83 | 0.01 | -0.13 | 2/12/2024 | 4/26/2024 4:00:00 PM EST |
| 170.00 | 13.20 | 14.10 | 20.10 | 0.00 | 0.00% | 0 | 100 | 0.38 | 0.76 | 0.02 | -0.15 | 2/28/2024 | 4/26/2024 4:00:00 PM EST |
| 175.00 | 9.40 | 10.20 | 8.20 | 0.00 | 0.00% | 0 | 33 | 0.36 | 0.66 | 0.02 | -0.17 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 180.00 | 6.70 | 7.10 | 7.45 | +0.30 | +4.20% | 8 | 36 | 0.36 | 0.55 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 185.00 | 4.30 | 4.70 | 4.40 | 0.00 | 0.00% | 0 | 207 | 0.35 | 0.43 | 0.03 | -0.16 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 190.00 | 2.65 | 3.00 | 3.30 | +0.61 | +22.68% | 4 | 78 | 0.34 | 0.30 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 195.00 | 1.55 | 1.80 | 1.85 | 0.00 | 0.00% | 0 | 83 | 0.34 | 0.20 | 0.02 | -0.10 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 200.00 | 0.90 | 1.10 | 0.90 | -0.10 | -10.00% | 1 | 331 | 0.35 | 0.13 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 210.00 | 0.30 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.05 | 0.01 | -0.04 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 220.00 | 0.00 | 4.80 | % | 0 | 3 | 0.93 | 0.01 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 230.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/26/2024 4:00:00 PM EST |
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 260.00 | 0.00 | 4.80 | 4.38 | 0.00 | 0.00% | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 4:00:00 PM EST |
| 270.00 | 0.00 | 4.80 | 0.42 | 0.00 | 0.00% | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/26/2024 4:00:00 PM EST |
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 8 | 1.58 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 9 | 1.23 | -0.01 | 0.00 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 19 | 1.11 | -0.01 | 0.00 | -0.03 | 4/26/2024 4:00:00 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | -0.03 | 0.00 | -0.05 | 4/26/2024 4:00:00 PM EST | |||
| 155.00 | 0.00 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.89 | -0.06 | 0.01 | -0.07 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 160.00 | 0.50 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 361 | 0.38 | -0.11 | 0.01 | -0.10 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 165.00 | 0.70 | 1.20 | 1.05 | -0.45 | -30.00% | 10 | 105 | 0.35 | -0.17 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 170.00 | 1.85 | 2.10 | 2.30 | 0.00 | 0.00% | 0 | 46 | 0.36 | -0.24 | 0.02 | -0.15 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 175.00 | 3.20 | 3.50 | 3.22 | 0.00 | 0.00% | 0 | 211 | 0.35 | -0.34 | 0.02 | -0.17 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 180.00 | 5.20 | 6.10 | 4.90 | -0.09 | -1.81% | 3 | 318 | 0.37 | -0.45 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 185.00 | 7.80 | 10.50 | 8.50 | 0.00 | 0.00% | 0 | 27 | 0.41 | -0.57 | 0.03 | -0.16 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 190.00 | 10.70 | 14.00 | 14.85 | 0.00 | 0.00% | 0 | 29 | 0.40 | -0.70 | 0.02 | -0.13 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 195.00 | 13.40 | 17.30 | 18.95 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.80 | 0.02 | -0.10 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 200.00 | 19.00 | 21.70 | 23.94 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.87 | 0.01 | -0.08 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 210.00 | 26.70 | 31.50 | % | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.04 | 4/26/2024 4:00:00 PM EST | |||
| 220.00 | 36.50 | 41.40 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 230.00 | 46.50 | 51.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 240.00 | 56.50 | 61.40 | 61.65 | 0.00 | 0.00% | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 4:00:00 PM EST |
| 250.00 | 66.50 | 71.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 260.00 | 76.50 | 81.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 270.00 | 86.50 | 91.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 280.00 | 96.50 | 101.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |