Options Chain for PTC INC COM (PTC) - $196.25 as of 11/13/2026 8:42:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 94.50 | 98.80 | 96.65 | % | 0.97 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 105.00 | 89.50 | 93.80 | 91.65 | % | 0.87 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 110.00 | 84.60 | 88.90 | 86.75 | % | 0.79 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 115.00 | 79.60 | 83.90 | 81.75 | % | 0.71 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 120.00 | 74.60 | 78.90 | 76.75 | % | 0.64 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 125.00 | 69.60 | 73.90 | 71.75 | % | 0.57 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 130.00 | 64.60 | 68.90 | 66.75 | % | 0.51 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 135.00 | 59.70 | 64.00 | 61.85 | % | 0.46 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 140.00 | 54.70 | 59.00 | 56.85 | % | 0.41 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 145.00 | 49.70 | 54.00 | 51.85 | % | 0.36 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 150.00 | 44.70 | 49.00 | 46.85 | % | 0.31 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 155.00 | 39.70 | 44.00 | 41.85 | % | 0.27 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 160.00 | 34.80 | 39.10 | 36.95 | % | 0.23 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 165.00 | 29.80 | 34.10 | 31.95 | % | 0.19 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 170.00 | 24.80 | 29.10 | 26.95 | % | 0.16 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 175.00 | 19.80 | 24.10 | 21.95 | % | 0.13 | 0 | 0 | 0.42 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 180.00 | 14.90 | 19.20 | 17.05 | % | 0.09 | 0 | 0 | 0.34 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 185.00 | 10.10 | 14.10 | 12.10 | % | 0.07 | 0 | 0 | 0.27 | 1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 190.00 | 5.20 | 9.20 | 7.20 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.21 | 0.97 | 0.02 | -0.03 | 10/21/2026 | 11/13/2026 9:58:46 AM EST |
| 195.00 | 0.40 | 4.80 | 2.60 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.14 | 0.79 | 0.11 | -0.03 | 11/11/2026 | 11/13/2026 9:58:46 AM EST |
| 200.00 | 0.20 | 0.40 | 0.30 | 0.20 | +0.05 | +33.34% | 0.00 | 2,000 | 2,597 | 0.04 | 0.16 | 0.09 | -0.01 | 11/13/2026 | 11/13/2026 9:58:46 AM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.12 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/13/2026 9:58:46 AM EST |
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 240.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 260.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 270.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 280.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 290.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 105.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 120.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 130.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 135.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 140.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 145.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 160.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 165.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 170.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 175.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 180.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 9:58:46 AM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.12 | 0.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 190.00 | 0.05 | 0.15 | 0.10 | 0.04 | -0.06 | -60.00% | 0.00 | 30 | 1,066 | 0.07 | -0.03 | 0.02 | -0.03 | 11/13/2026 | 11/13/2026 9:58:46 AM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.07 | -0.21 | 0.11 | -0.03 | 11/11/2026 | 11/13/2026 9:58:46 AM EST |
| 200.00 | 1.80 | 5.90 | 3.85 | 6.65 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.17 | -0.84 | 0.09 | -0.01 | 10/7/2026 | 11/13/2026 9:58:46 AM EST |
| 210.00 | 11.80 | 15.90 | 13.85 | % | 0.07 | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 220.00 | 21.80 | 26.10 | 23.95 | % | 0.11 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 230.00 | 31.80 | 36.10 | 33.95 | % | 0.15 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 240.00 | 41.80 | 46.10 | 43.95 | % | 0.18 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 250.00 | 51.80 | 56.10 | 53.95 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 260.00 | 61.80 | 66.10 | 63.95 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 270.00 | 71.80 | 76.10 | 73.95 | % | 0.27 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 280.00 | 81.80 | 86.10 | 83.95 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST | |||
| 290.00 | 91.80 | 96.10 | 93.95 | % | 0.32 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/13/2026 9:58:46 AM EST |