Options Chain for PTC INC COM (PTC) - $136.20 as of 6/9/2026 6:37:39 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 | 54.90 | 59.00 | 56.95 | % | 0.71 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 85.00 | 50.00 | 53.50 | 51.75 | % | 0.61 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 90.00 | 45.00 | 48.60 | 46.80 | % | 0.52 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 95.00 | 40.00 | 43.60 | 41.80 | % | 0.44 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 100.00 | 35.00 | 38.30 | 36.65 | 44.06 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 6/9/2026 3:59:59 PM EST |
| 105.00 | 30.10 | 33.40 | 31.75 | % | 0.30 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 110.00 | 25.00 | 28.80 | 26.90 | % | 0.24 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 115.00 | 20.10 | 23.90 | 22.00 | 32.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 6/9/2026 3:59:59 PM EST |
| 120.00 | 15.40 | 18.10 | 16.75 | 27.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | 0.96 | 0.01 | -0.05 | 5/22/2026 | 6/9/2026 3:59:59 PM EST |
| 125.00 | 10.60 | 13.40 | 12.00 | % | 0.10 | 0 | 0 | 0.68 | 0.89 | 0.02 | -0.11 | 6/9/2026 3:59:59 PM EST | |||
| 130.00 | 7.60 | 8.80 | 8.20 | % | 0.06 | 0 | 0 | 0.44 | 0.78 | 0.03 | -0.16 | 6/9/2026 3:59:59 PM EST | |||
| 135.00 | 3.80 | 5.30 | 4.55 | 5.00 | -2.50 | -33.34% | 0.03 | 1 | 8 | 0.41 | 0.60 | 0.04 | -0.19 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 140.00 | 1.70 | 2.65 | 2.18 | 3.55 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.40 | 0.38 | 0.04 | -0.18 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 145.00 | 0.80 | 1.25 | 1.03 | 0.80 | -0.45 | -36.00% | 0.01 | 2 | 38 | 0.42 | 0.19 | 0.03 | -0.13 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 150.00 | 0.15 | 0.75 | 0.45 | 0.30 | -0.30 | -50.00% | 0.00 | 9 | 1,600 | 0.43 | 0.08 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 1.95 | 0.98 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.87 | 0.03 | 0.01 | -0.03 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.95 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 340 | 1.71 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 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 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 6/9/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/9/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/9/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.18 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 6/9/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | -0.04 | 0.01 | -0.05 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 125.00 | 0.35 | 0.95 | 0.65 | 0.51 | -0.31 | -37.81% | 0.01 | 4 | 4 | 0.50 | -0.11 | 0.02 | -0.11 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 130.00 | 0.50 | 1.75 | 1.13 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.42 | -0.22 | 0.03 | -0.16 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 135.00 | 2.50 | 3.30 | 2.90 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 306 | 0.45 | -0.40 | 0.04 | -0.19 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 140.00 | 4.60 | 5.90 | 5.25 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.41 | -0.62 | 0.04 | -0.18 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 145.00 | 8.00 | 10.40 | 9.20 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 1,820 | 0.61 | -0.81 | 0.03 | -0.13 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 150.00 | 12.60 | 15.50 | 14.05 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.79 | -0.92 | 0.02 | -0.07 | 5/21/2026 | 6/9/2026 3:59:59 PM EST |
| 155.00 | 17.40 | 20.20 | 18.80 | % | 0.12 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.03 | 6/9/2026 3:59:59 PM EST | |||
| 160.00 | 21.50 | 25.20 | 23.35 | % | 0.15 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 6/9/2026 3:59:59 PM EST | |||
| 165.00 | 26.50 | 30.20 | 28.35 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 170.00 | 31.70 | 35.20 | 33.45 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 175.00 | 36.70 | 40.20 | 38.45 | % | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 180.00 | 41.50 | 45.20 | 43.35 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 185.00 | 46.20 | 50.20 | 48.20 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 190.00 | 51.80 | 55.20 | 53.50 | % | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 195.00 | 56.60 | 60.20 | 58.40 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 200.00 | 61.20 | 65.20 | 63.20 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 210.00 | 71.40 | 75.20 | 73.30 | % | 0.35 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 220.00 | 81.70 | 85.20 | 83.45 | % | 0.38 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST |