Options Chain for PTC INC COM (PTC) - $136.50 as of 4/24/2026 5:25:48 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 | 55.70 | 59.70 | 57.70 | % | 0.72 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:58:30 PM EST | |||
| 85.00 | 50.80 | 54.90 | 52.85 | % | 0.62 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:58:30 PM EST | |||
| 90.00 | 45.80 | 50.10 | 47.95 | % | 0.53 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:58:30 PM EST | |||
| 95.00 | 41.00 | 45.00 | 43.00 | % | 0.45 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 4/24/2026 3:58:30 PM EST | |||
| 100.00 | 36.30 | 40.20 | 38.25 | 44.06 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.77 | 0.97 | 0.00 | -0.03 | 4/2/2026 | 4/24/2026 3:58:30 PM EST |
| 105.00 | 31.50 | 35.50 | 33.50 | % | 0.32 | 0 | 0 | 0.71 | 0.94 | 0.00 | -0.04 | 4/24/2026 3:58:30 PM EST | |||
| 110.00 | 27.00 | 31.00 | 29.00 | % | 0.26 | 0 | 0 | 0.69 | 0.90 | 0.01 | -0.04 | 4/24/2026 3:58:30 PM EST | |||
| 115.00 | 22.60 | 26.50 | 24.55 | % | 0.21 | 0 | 0 | 0.46 | 0.85 | 0.01 | -0.05 | 4/24/2026 3:58:30 PM EST | |||
| 120.00 | 18.40 | 22.30 | 20.35 | % | 0.17 | 0 | 0 | 0.45 | 0.80 | 0.01 | -0.06 | 4/24/2026 3:58:30 PM EST | |||
| 125.00 | 14.40 | 18.50 | 16.45 | % | 0.13 | 0 | 0 | 0.44 | 0.74 | 0.01 | -0.07 | 4/24/2026 3:58:30 PM EST | |||
| 130.00 | 11.40 | 14.30 | 12.85 | % | 0.10 | 0 | 0 | 0.42 | 0.66 | 0.02 | -0.08 | 4/24/2026 3:58:30 PM EST | |||
| 135.00 | 8.10 | 11.30 | 9.70 | % | 0.07 | 0 | 0 | 0.40 | 0.58 | 0.02 | -0.08 | 4/24/2026 3:58:30 PM EST | |||
| 140.00 | 6.90 | 8.60 | 7.75 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.42 | 0.49 | 0.02 | -0.08 | 4/21/2026 | 4/24/2026 3:58:30 PM EST |
| 145.00 | 5.00 | 6.80 | 5.90 | 4.80 | -2.90 | -37.67% | 0.04 | 2 | 12 | 0.42 | 0.40 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:58:30 PM EST |
| 150.00 | 3.40 | 5.20 | 4.30 | 3.93 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.41 | 0.32 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 3:58:30 PM EST |
| 155.00 | 1.40 | 3.90 | 2.65 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.41 | 0.25 | 0.01 | -0.07 | 4/10/2026 | 4/24/2026 3:58:30 PM EST |
| 160.00 | 1.35 | 2.95 | 2.15 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.41 | 0.19 | 0.01 | -0.06 | 4/20/2026 | 4/24/2026 3:58:30 PM EST |
| 165.00 | 0.35 | 2.20 | 1.28 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.38 | 0.14 | 0.01 | -0.05 | 4/14/2026 | 4/24/2026 3:58:30 PM EST |
| 170.00 | 0.00 | 2.90 | 1.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.40 | 0.11 | 0.01 | -0.04 | 4/16/2026 | 4/24/2026 3:58:30 PM EST |
| 175.00 | 0.00 | 2.65 | 1.33 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.59 | 0.07 | 0.01 | -0.03 | 4/15/2026 | 4/24/2026 3:58:30 PM EST |
| 180.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.61 | 0.05 | 0.00 | -0.02 | 4/24/2026 3:58:30 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.65 | 0.04 | 0.00 | -0.02 | 4/24/2026 3:58:30 PM EST | |||
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.01 | 4/24/2026 3:58:30 PM EST | |||
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.01 | 4/24/2026 3:58:30 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:58:30 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:30 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:58:30 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:58:30 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:58:30 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 4/24/2026 3:58:30 PM EST | |||
| 95.00 | 0.00 | 2.50 | 1.25 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | -0.02 | 0.00 | -0.02 | 4/17/2026 | 4/24/2026 3:58:30 PM EST |
| 100.00 | 0.00 | 2.70 | 1.35 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | -0.03 | 0.00 | -0.03 | 4/13/2026 | 4/24/2026 3:58:30 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | -0.06 | 0.00 | -0.04 | 4/14/2026 | 4/24/2026 3:58:30 PM EST |
| 110.00 | 0.10 | 3.50 | 1.80 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | -0.10 | 0.01 | -0.04 | 4/14/2026 | 4/24/2026 3:58:30 PM EST |
| 115.00 | 0.65 | 2.25 | 1.45 | % | 0.01 | 0 | 0 | 0.45 | -0.15 | 0.01 | -0.05 | 4/24/2026 3:58:30 PM EST | |||
| 120.00 | 0.60 | 3.60 | 2.10 | % | 0.02 | 0 | 0 | 0.42 | -0.20 | 0.01 | -0.06 | 4/24/2026 3:58:30 PM EST | |||
| 125.00 | 2.30 | 4.90 | 3.60 | 3.46 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | -0.26 | 0.01 | -0.07 | 4/17/2026 | 4/24/2026 3:58:30 PM EST |
| 130.00 | 3.50 | 6.50 | 5.00 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.41 | -0.34 | 0.02 | -0.08 | 4/21/2026 | 4/24/2026 3:58:30 PM EST |
| 135.00 | 6.60 | 8.50 | 7.55 | 6.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.42 | -0.42 | 0.02 | -0.08 | 4/23/2026 | 4/24/2026 3:58:30 PM EST |
| 140.00 | 9.10 | 11.00 | 10.05 | 7.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.41 | -0.51 | 0.02 | -0.08 | 4/21/2026 | 4/24/2026 3:58:30 PM EST |
| 145.00 | 12.10 | 14.00 | 13.05 | 10.30 | 0.00 | 0.00% | 0.09 | 0 | 1,810 | 0.41 | -0.60 | 0.02 | -0.08 | 4/21/2026 | 4/24/2026 3:58:30 PM EST |
| 150.00 | 15.70 | 17.30 | 16.50 | % | 0.11 | 0 | 0 | 0.41 | -0.68 | 0.02 | -0.07 | 4/24/2026 3:58:30 PM EST | |||
| 155.00 | 18.00 | 22.00 | 20.00 | % | 0.13 | 0 | 0 | 0.36 | -0.75 | 0.01 | -0.07 | 4/24/2026 3:58:30 PM EST | |||
| 160.00 | 22.30 | 26.30 | 24.30 | % | 0.15 | 0 | 1 | 0.53 | -0.81 | 0.01 | -0.06 | 4/24/2026 3:58:30 PM EST | |||
| 165.00 | 26.80 | 30.80 | 28.80 | % | 0.17 | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.05 | 4/24/2026 3:58:30 PM EST | |||
| 170.00 | 31.60 | 35.40 | 33.50 | % | 0.20 | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.04 | 4/24/2026 3:58:30 PM EST | |||
| 175.00 | 36.20 | 40.20 | 38.20 | % | 0.22 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.03 | 4/24/2026 3:58:30 PM EST | |||
| 180.00 | 41.10 | 45.10 | 43.10 | % | 0.24 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.02 | 4/24/2026 3:58:30 PM EST | |||
| 185.00 | 45.90 | 50.00 | 47.95 | % | 0.26 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.02 | 4/24/2026 3:58:30 PM EST | |||
| 190.00 | 50.90 | 55.00 | 52.95 | % | 0.28 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 4/24/2026 3:58:30 PM EST | |||
| 195.00 | 55.90 | 60.00 | 57.95 | % | 0.30 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:58:30 PM EST | |||
| 200.00 | 60.90 | 65.00 | 62.95 | % | 0.31 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:58:30 PM EST | |||
| 210.00 | 70.90 | 75.00 | 72.95 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:58:30 PM EST | |||
| 220.00 | 80.90 | 85.00 | 82.95 | % | 0.38 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:58:30 PM EST |