Options Chain for PTC INC COM (PTC) - $197.86 as of 10/29/2025 9:11:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 66.40 | 70.40 | 68.40 | % | 0.53 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 135.00 | 61.50 | 65.50 | 63.50 | % | 0.47 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 140.00 | 56.50 | 60.50 | 58.50 | % | 0.42 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 145.00 | 51.60 | 55.50 | 53.55 | % | 0.37 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 150.00 | 46.60 | 50.60 | 48.60 | % | 0.32 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 155.00 | 41.70 | 45.60 | 43.65 | % | 0.28 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:00 PM EST | |||
| 160.00 | 36.80 | 40.70 | 38.75 | % | 0.24 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.03 | 10/29/2025 4:00:00 PM EST | |||
| 165.00 | 31.90 | 36.00 | 33.95 | % | 0.21 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.04 | 10/29/2025 4:00:00 PM EST | |||
| 170.00 | 27.20 | 31.20 | 29.20 | % | 0.17 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.05 | 10/29/2025 4:00:00 PM EST | |||
| 175.00 | 22.50 | 26.40 | 24.45 | % | 0.14 | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.07 | 10/29/2025 4:00:00 PM EST | |||
| 180.00 | 17.90 | 21.80 | 19.85 | % | 0.11 | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.10 | 10/29/2025 4:00:00 PM EST | |||
| 185.00 | 13.50 | 17.60 | 15.55 | 17.08 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.30 | 0.82 | 0.02 | -0.12 | 10/10/2025 | 10/29/2025 4:00:00 PM EST |
| 190.00 | 9.70 | 13.60 | 11.65 | 14.11 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.32 | 0.73 | 0.02 | -0.14 | 10/10/2025 | 10/29/2025 4:00:00 PM EST |
| 195.00 | 6.40 | 10.30 | 8.35 | 11.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | 0.61 | 0.02 | -0.15 | 10/27/2025 | 10/29/2025 4:00:00 PM EST |
| 200.00 | 4.00 | 6.30 | 5.15 | 5.80 | -4.30 | -42.58% | 0.03 | 1 | 2 | 0.29 | 0.49 | 0.03 | -0.15 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 210.00 | 0.50 | 4.40 | 2.45 | 3.26 | -0.64 | -16.41% | 0.01 | 36 | 107 | 0.31 | 0.26 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 220.00 | 0.75 | 2.10 | 1.43 | 1.20 | -0.25 | -17.25% | 0.01 | 15 | 127 | 0.37 | 0.12 | 0.01 | -0.08 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 2.65 | 1.33 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.59 | 0.04 | 0.01 | -0.03 | 10/23/2025 | 10/29/2025 4:00:00 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 10/29/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 10/29/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 10/29/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.04 | 10/29/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.05 | 10/29/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.57 | -0.06 | 0.01 | -0.07 | 10/29/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 3.20 | 1.60 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.11 | 0.01 | -0.10 | 9/19/2025 | 10/29/2025 4:00:00 PM EST |
| 185.00 | 0.05 | 4.30 | 2.18 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.32 | -0.18 | 0.02 | -0.12 | 10/17/2025 | 10/29/2025 4:00:00 PM EST |
| 190.00 | 1.25 | 5.10 | 3.18 | 2.48 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.34 | -0.27 | 0.02 | -0.14 | 10/22/2025 | 10/29/2025 4:00:00 PM EST |
| 195.00 | 3.40 | 5.50 | 4.45 | 5.10 | +1.65 | +47.83% | 0.02 | 2 | 22 | 0.31 | -0.39 | 0.02 | -0.15 | 10/29/2025 | 10/29/2025 4:00:00 PM EST |
| 200.00 | 5.20 | 9.20 | 7.20 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.51 | 0.03 | -0.15 | 10/27/2025 | 10/29/2025 4:00:00 PM EST |
| 210.00 | 11.90 | 15.80 | 13.85 | 11.07 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | -0.74 | 0.02 | -0.12 | 10/6/2025 | 10/29/2025 4:00:00 PM EST |
| 220.00 | 20.50 | 24.50 | 22.50 | % | 0.10 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.08 | 10/29/2025 4:00:00 PM EST | |||
| 230.00 | 30.00 | 34.10 | 32.05 | % | 0.14 | 0 | 0 | 0.58 | -0.96 | 0.01 | -0.03 | 10/29/2025 4:00:00 PM EST | |||
| 240.00 | 40.00 | 44.00 | 42.00 | % | 0.17 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:00 PM EST | |||
| 250.00 | 50.00 | 54.00 | 52.00 | % | 0.21 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 260.00 | 60.00 | 64.00 | 62.00 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 270.00 | 70.00 | 74.00 | 72.00 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 280.00 | 80.00 | 84.00 | 82.00 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 290.00 | 90.00 | 94.00 | 92.00 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST | |||
| 300.00 | 100.00 | 104.00 | 102.00 | % | 0.34 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:00 PM EST |