Options Chain for PTC INC COM (PTC) - $144.03 as of 10/5/2026 11:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 126.40 | 130.50 | 128.45 | % | 1.98 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 10/5/2026 9:58:56 AM EST | |||
| 70.00 | 121.40 | 125.60 | 123.50 | 68.80 | 0.00 | 0.00% | 1.76 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/5/2026 9:58:56 AM EST |
| 75.00 | 116.40 | 120.50 | 118.45 | % | 1.58 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/5/2026 9:58:56 AM EST | |||
| 80.00 | 111.50 | 115.50 | 113.50 | % | 1.42 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 10/5/2026 9:58:56 AM EST | |||
| 85.00 | 106.50 | 110.50 | 108.50 | % | 1.28 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 10/5/2026 9:58:56 AM EST | |||
| 90.00 | 101.50 | 105.50 | 103.50 | 31.50 | 0.00 | 0.00% | 1.15 | 0 | 3 | 2.99 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 10/5/2026 9:58:56 AM EST |
| 95.00 | 96.50 | 100.50 | 98.50 | % | 1.04 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/5/2026 9:58:56 AM EST | |||
| 100.00 | 91.50 | 95.60 | 93.55 | 29.50 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 10/5/2026 9:58:56 AM EST |
| 105.00 | 86.50 | 90.60 | 88.55 | 26.80 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 10/5/2026 9:58:56 AM EST |
| 110.00 | 81.50 | 85.60 | 83.55 | 27.90 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 9:58:56 AM EST |
| 115.00 | 76.50 | 80.60 | 78.55 | 42.51 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/5/2026 9:58:56 AM EST |
| 120.00 | 72.50 | 75.40 | 73.95 | 13.80 | 0.00 | 0.00% | 0.62 | 0 | 10 | 1.96 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 9:58:56 AM EST |
| 125.00 | 66.50 | 70.60 | 68.55 | 12.50 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 10/5/2026 9:58:56 AM EST |
| 130.00 | 61.90 | 65.50 | 63.70 | 9.85 | 0.00 | 0.00% | 0.49 | 0 | 7 | 1.71 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 9:58:56 AM EST |
| 135.00 | 57.70 | 60.50 | 59.10 | 60.00 | +54.01 | +901.67% | 0.44 | 5 | 12 | 1.58 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 140.00 | 52.50 | 55.50 | 54.00 | 54.10 | +46.30 | +593.59% | 0.39 | 1 | 49 | 1.37 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 145.00 | 47.90 | 50.50 | 49.20 | 50.00 | +45.30 | +963.83% | 0.34 | 2 | 432 | 1.09 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 150.00 | 43.10 | 45.50 | 44.30 | 44.30 | +41.60 | +1,540.75% | 0.30 | 129 | 219 | 1.14 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 155.00 | 38.00 | 38.80 | 38.40 | 38.40 | +36.75 | +2,227.28% | 0.25 | 366 | 661 | 0.51 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 160.00 | 32.70 | 34.00 | 33.35 | 33.10 | +32.10 | +3,210.00% | 0.21 | 14 | 33 | 0.80 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 165.00 | 27.80 | 29.70 | 28.75 | 28.10 | +27.25 | +3,205.89% | 0.17 | 3 | 119 | 0.52 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 170.00 | 22.70 | 25.50 | 24.10 | 25.33 | +24.33 | +2,433.00% | 0.14 | 1 | 11 | 0.76 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 175.00 | 17.30 | 19.90 | 18.60 | 18.66 | +17.86 | +2,232.50% | 0.11 | 7 | 9 | 0.64 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 180.00 | 12.80 | 15.60 | 14.20 | 15.70 | +14.27 | +997.91% | 0.08 | 1 | 177 | 0.52 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 185.00 | 7.80 | 10.40 | 9.10 | 10.10 | +8.90 | +741.67% | 0.05 | 7 | 3 | 0.41 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 190.00 | 2.95 | 4.00 | 3.48 | 4.50 | +2.40 | +114.29% | 0.02 | 14 | 5 | 0.21 | 0.94 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 195.00 | 0.40 | 0.45 | 0.43 | 0.50 | -0.25 | -33.34% | 0.00 | 391 | 2 | 0.06 | 0.46 | 0.17 | -0.05 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 200.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.80 | -94.12% | 0.00 | 423 | 4 | 0.09 | 0.03 | 0.03 | -0.01 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.40 | -88.89% | 0.00 | 54 | 1 | 0.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/5/2026 9:58:56 AM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.70 | -93.34% | 0.00 | 1 | 13 | 0.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/5/2026 9:58:56 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/5/2026 9:58:56 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/5/2026 9:58:56 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/5/2026 9:58:56 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 10/5/2026 9:58:56 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/5/2026 9:58:56 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/5/2026 9:58:56 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/5/2026 9:58:56 AM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.36 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/5/2026 9:58:56 AM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.27 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 9:58:56 AM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.18 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 9:58:56 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.30 | -85.72% | 0.00 | 1 | 33 | 1.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 9:58:56 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.75 | -93.75% | 0.00 | 4 | 60 | 0.92 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.84 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 9:58:56 AM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.03 | -3.77 | -99.22% | 0.00 | 109 | 1,958 | 0.77 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.01 | -15.99 | -99.94% | 0.00 | 3 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | -7.99 | -99.88% | 0.00 | 2 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.10 | -9.03 | -98.91% | 0.00 | 1 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:58:56 AM EST | |||
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST | |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.06 | % | 0.00 | 14 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST | |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 10 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST | |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.06 | % | 0.00 | 183 | 0 | 0.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST | |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 190 | 0 | 0.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST | |
| 190.00 | 0.15 | 0.25 | 0.20 | 0.20 | -75.59 | -99.74% | 0.00 | 3,238 | 0 | 0.09 | -0.06 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 9:58:56 AM EST |
| 195.00 | 1.70 | 1.85 | 1.78 | 1.70 | % | 0.01 | 626 | 0 | 0.07 | -0.54 | 0.17 | -0.05 | 10/5/2026 | 10/5/2026 9:58:56 AM EST | |
| 200.00 | 5.10 | 8.00 | 6.55 | 6.69 | % | 0.03 | 5 | 0 | 0.29 | -0.97 | 0.03 | -0.01 | 10/5/2026 | 10/5/2026 9:58:56 AM EST | |
| 210.00 | 14.60 | 18.20 | 16.40 | 15.67 | % | 0.08 | 1 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 9:58:56 AM EST | |
| 220.00 | 24.50 | 28.60 | 26.55 | 75.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 10/5/2026 9:58:56 AM EST |
| 230.00 | 34.50 | 38.60 | 36.55 | 93.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/5/2026 9:58:56 AM EST |