Options Chain for PTC INC COM (PTC) - $136.90 as of 5/6/2026 7:48:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 54.50 | 59.40 | 56.95 | % | 0.71 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 85.00 | 49.50 | 54.40 | 51.95 | % | 0.61 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 90.00 | 44.50 | 49.40 | 46.95 | % | 0.52 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 95.00 | 39.50 | 44.40 | 41.95 | % | 0.44 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 100.00 | 34.90 | 37.30 | 36.10 | % | 0.36 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 105.00 | 30.00 | 32.30 | 31.15 | % | 0.30 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 110.00 | 25.10 | 27.90 | 26.50 | % | 0.24 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 115.00 | 20.30 | 23.00 | 21.65 | % | 0.19 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 120.00 | 15.50 | 18.00 | 16.75 | % | 0.14 | 0 | 0 | 0.85 | 0.96 | 0.01 | -0.04 | 5/6/2026 3:59:52 PM EST | |||
| 125.00 | 11.40 | 13.50 | 12.45 | % | 0.10 | 0 | 0 | 0.75 | 0.87 | 0.02 | -0.12 | 5/6/2026 3:59:52 PM EST | |||
| 130.00 | 6.80 | 9.80 | 8.30 | 6.99 | % | 0.06 | 6 | 0 | 0.46 | 0.75 | 0.03 | -0.17 | 5/6/2026 | 5/6/2026 3:59:52 PM EST | |
| 135.00 | 3.50 | 6.90 | 5.20 | 4.55 | -2.72 | -37.42% | 0.04 | 9 | 18 | 0.53 | 0.58 | 0.04 | -0.20 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 140.00 | 2.00 | 4.10 | 3.05 | 2.54 | -1.33 | -34.37% | 0.02 | 7 | 13 | 0.53 | 0.38 | 0.04 | -0.20 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 145.00 | 1.10 | 2.20 | 1.65 | 1.91 | -0.59 | -23.60% | 0.01 | 78 | 22 | 0.53 | 0.23 | 0.03 | -0.17 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 150.00 | 0.25 | 2.35 | 1.30 | 1.45 | -0.45 | -23.69% | 0.01 | 4 | 2,007 | 0.60 | 0.13 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 155.00 | 0.30 | 2.70 | 1.50 | 1.00 | +0.53 | +112.77% | 0.01 | 5 | 808 | 0.76 | 0.07 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 160.00 | 0.10 | 1.20 | 0.65 | 0.11 | -0.65 | -85.53% | 0.00 | 10 | 271 | 0.69 | 0.04 | 0.01 | -0.06 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.21 | +0.06 | +40.00% | 0.00 | 4 | 8 | 0.75 | 0.02 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.13 | -0.17 | -56.67% | 0.00 | 5 | 2 | 1.04 | 0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.65 | 0.33 | 0.20 | % | 0.00 | 2 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:52 PM EST | |
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/6/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/6/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 2.30 | 1.15 | 0.05 | -0.61 | -92.43% | 0.01 | 20 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.50 | -1.33 | -72.68% | 0.00 | 104 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.60 | 1.30 | 0.71 | -1.36 | -65.70% | 0.01 | 1 | 80 | 1.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 3.00 | 1.50 | 0.95 | -0.45 | -32.15% | 0.01 | 29 | 6 | 1.11 | -0.04 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 125.00 | 0.05 | 2.00 | 1.03 | 1.05 | -0.34 | -24.46% | 0.01 | 543 | 2,112 | 0.52 | -0.13 | 0.02 | -0.12 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 130.00 | 0.65 | 3.10 | 1.88 | 2.65 | +0.65 | +32.50% | 0.01 | 54 | 6 | 0.52 | -0.25 | 0.03 | -0.17 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 135.00 | 1.50 | 5.30 | 3.40 | 4.70 | +0.74 | +18.69% | 0.03 | 156 | 8 | 0.49 | -0.42 | 0.04 | -0.20 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 140.00 | 4.00 | 8.40 | 6.20 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 78 | 0.49 | -0.62 | 0.04 | -0.20 | 4/21/2026 | 5/6/2026 3:59:52 PM EST |
| 145.00 | 9.50 | 12.20 | 10.85 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 1,879 | 0.63 | -0.77 | 0.03 | -0.17 | 4/6/2026 | 5/6/2026 3:59:52 PM EST |
| 150.00 | 12.80 | 16.50 | 14.65 | 15.80 | +1.90 | +13.67% | 0.10 | 2 | 29 | 0.88 | -0.87 | 0.02 | -0.13 | 5/6/2026 | 5/6/2026 3:59:52 PM EST |
| 155.00 | 17.70 | 20.90 | 19.30 | 18.30 | % | 0.12 | 6 | 0 | 0.96 | -0.93 | 0.01 | -0.08 | 5/6/2026 | 5/6/2026 3:59:52 PM EST | |
| 160.00 | 22.20 | 25.50 | 23.85 | % | 0.15 | 0 | 0 | 1.01 | -0.96 | 0.01 | -0.06 | 5/6/2026 3:59:52 PM EST | |||
| 165.00 | 26.00 | 30.50 | 28.25 | % | 0.17 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.03 | 5/6/2026 3:59:52 PM EST | |||
| 170.00 | 32.40 | 35.40 | 33.90 | % | 0.20 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 5/6/2026 3:59:52 PM EST | |||
| 175.00 | 36.80 | 40.30 | 38.55 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.01 | 5/6/2026 3:59:52 PM EST | |||
| 180.00 | 42.90 | 45.20 | 44.05 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 185.00 | 46.00 | 50.50 | 48.25 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 190.00 | 51.00 | 55.50 | 53.25 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 195.00 | 56.00 | 60.50 | 58.25 | % | 0.30 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 200.00 | 61.00 | 65.50 | 63.25 | % | 0.32 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 210.00 | 71.00 | 75.50 | 73.25 | % | 0.35 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST | |||
| 220.00 | 81.00 | 85.50 | 83.25 | % | 0.38 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:52 PM EST |