Options Chain for PTC INC COM (PTC) - $139.00 as of 4/10/2026 5:12:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 31.00 | 35.20 | 33.10 | % | 0.32 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 110.00 | 26.00 | 30.40 | 28.20 | 23.54 | 0.00 | 0.00% | 0.26 | 0 | 2 | 4.45 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 115.00 | 21.20 | 25.20 | 23.20 | % | 0.20 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 120.00 | 16.20 | 19.60 | 17.90 | 16.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 125.00 | 11.30 | 15.30 | 13.30 | % | 0.11 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 130.00 | 6.40 | 9.90 | 8.15 | % | 0.06 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 135.00 | 1.70 | 3.90 | 2.80 | 3.45 | +0.75 | +27.78% | 0.02 | 4 | 193 | 0.76 | 0.85 | 0.09 | -0.29 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 140.00 | 0.40 | 0.65 | 0.53 | 0.55 | +0.05 | +10.00% | 0.00 | 671 | 981 | 0.42 | 0.27 | 0.10 | -0.43 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.53 | 0.02 | 0.01 | -0.02 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.61 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 260 | 3.01 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 313 | 3.39 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 510 | 1.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.06 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 18 | 4.67 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 7 | 5.22 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 28 | 3.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/16/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/16/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 4 | 3.49 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 1.95 | 0.98 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.92 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.98 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 391 | 1.34 | -0.15 | 0.09 | -0.29 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 140.00 | 0.80 | 4.60 | 2.70 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.16 | -0.73 | 0.10 | -0.43 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 145.00 | 5.50 | 8.80 | 7.15 | 10.35 | 0.00 | 0.00% | 0.05 | 0 | 314 | 1.44 | -0.98 | 0.01 | -0.02 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 150.00 | 10.30 | 13.80 | 12.05 | 12.35 | -5.04 | -28.99% | 0.08 | 26 | 29 | 1.91 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 155.00 | 15.40 | 18.80 | 17.10 | 18.83 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 160.00 | 19.80 | 23.80 | 21.80 | 25.22 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 165.00 | 24.80 | 28.80 | 26.80 | 29.11 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 170.00 | 30.20 | 33.80 | 32.00 | % | 0.19 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 175.00 | 35.20 | 38.80 | 37.00 | % | 0.21 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 180.00 | 40.20 | 43.80 | 42.00 | % | 0.23 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 185.00 | 45.00 | 48.80 | 46.90 | % | 0.25 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 190.00 | 50.30 | 53.80 | 52.05 | % | 0.27 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 195.00 | 55.00 | 58.80 | 56.90 | % | 0.29 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 200.00 | 60.20 | 63.80 | 62.00 | % | 0.31 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 210.00 | 70.20 | 73.80 | 72.00 | % | 0.34 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 220.00 | 80.50 | 83.80 | 82.15 | % | 0.37 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 230.00 | 90.00 | 93.80 | 91.90 | % | 0.40 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 240.00 | 100.00 | 103.80 | 101.90 | % | 0.42 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 250.00 | 110.20 | 113.80 | 112.00 | % | 0.45 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 260.00 | 120.20 | 123.80 | 122.00 | % | 0.47 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 270.00 | 130.20 | 133.80 | 132.00 | % | 0.49 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 280.00 | 140.40 | 143.80 | 142.10 | % | 0.51 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 290.00 | 150.00 | 153.80 | 151.90 | % | 0.52 | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST | |||
| 300.00 | 160.10 | 163.80 | 161.95 | % | 0.54 | 0 | 0 | 8.69 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:05 PM EST |