Options Chain for PTC INC COM (PTC) - $124.55 as of 7/5/2026 10:55:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 62.60 | 66.70 | 64.65 | % | 1.08 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 65.00 | 57.60 | 61.80 | 59.70 | % | 0.92 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 70.00 | 52.70 | 56.80 | 54.75 | % | 0.78 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 75.00 | 47.80 | 51.90 | 49.85 | % | 0.66 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 80.00 | 43.20 | 47.00 | 45.10 | % | 0.56 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 85.00 | 38.30 | 42.20 | 40.25 | % | 0.47 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 90.00 | 33.80 | 37.40 | 35.60 | % | 0.40 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 95.00 | 28.80 | 32.70 | 30.75 | % | 0.32 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.03 | 7/2/2026 3:59:54 PM EST | |||
| 100.00 | 24.10 | 28.20 | 26.15 | % | 0.26 | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.04 | 7/2/2026 3:59:54 PM EST | |||
| 105.00 | 19.70 | 23.60 | 21.65 | % | 0.21 | 0 | 0 | 0.63 | 0.86 | 0.01 | -0.05 | 7/2/2026 3:59:54 PM EST | |||
| 110.00 | 15.70 | 19.60 | 17.65 | 14.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.45 | 0.80 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 115.00 | 11.90 | 15.80 | 13.85 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 130 | 0.44 | 0.72 | 0.02 | -0.07 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 120.00 | 8.60 | 12.50 | 10.55 | 9.29 | +0.97 | +11.66% | 0.09 | 1 | 80 | 0.43 | 0.63 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 125.00 | 6.80 | 9.50 | 8.15 | 6.75 | +1.30 | +23.86% | 0.07 | 2 | 45 | 0.44 | 0.53 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 130.00 | 3.50 | 7.60 | 5.55 | 5.50 | +1.70 | +44.74% | 0.04 | 4 | 10 | 0.41 | 0.43 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 135.00 | 2.15 | 5.50 | 3.83 | 1.52 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.40 | 0.33 | 0.02 | -0.07 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 140.00 | 1.15 | 4.70 | 2.93 | 2.80 | +1.50 | +115.39% | 0.02 | 4 | 24 | 0.42 | 0.25 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 145.00 | 0.20 | 3.50 | 1.85 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.38 | 0.18 | 0.01 | -0.05 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 3.70 | 1.85 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.61 | 0.12 | 0.01 | -0.04 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | 0.08 | 0.01 | -0.03 | 6/17/2026 | 7/2/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.62 | 0.05 | 0.01 | -0.02 | 6/17/2026 | 7/2/2026 3:59:54 PM EST |
| 165.00 | 0.15 | 1.75 | 0.95 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.49 | 0.04 | 0.00 | -0.02 | 6/22/2026 | 7/2/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 2.55 | 1.28 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | 0.02 | 0.00 | -0.01 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 2.45 | 1.23 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.77 | 0.01 | 0.00 | -0.01 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.80 | 0.01 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.16 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 2.40 | 1.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | -0.01 | 0.00 | -0.01 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 2.85 | 1.43 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.89 | -0.02 | 0.00 | -0.02 | 6/18/2026 | 7/2/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 3.10 | 1.55 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.81 | -0.04 | 0.00 | -0.03 | 6/18/2026 | 7/2/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 3.30 | 1.65 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.72 | -0.08 | 0.01 | -0.04 | 6/22/2026 | 7/2/2026 3:59:54 PM EST |
| 105.00 | 0.10 | 3.70 | 1.90 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.44 | -0.14 | 0.01 | -0.05 | 6/11/2026 | 7/2/2026 3:59:54 PM EST |
| 110.00 | 1.15 | 4.00 | 2.58 | 3.36 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.45 | -0.20 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 3:59:54 PM EST |
| 115.00 | 2.20 | 5.90 | 4.05 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.45 | -0.28 | 0.02 | -0.07 | 6/30/2026 | 7/2/2026 3:59:54 PM EST |
| 120.00 | 3.40 | 7.10 | 5.25 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.42 | -0.37 | 0.02 | -0.08 | 6/17/2026 | 7/2/2026 3:59:54 PM EST |
| 125.00 | 5.70 | 9.50 | 7.60 | 11.40 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | -0.47 | 0.02 | -0.08 | 6/17/2026 | 7/2/2026 3:59:54 PM EST |
| 130.00 | 8.60 | 12.40 | 10.50 | 20.90 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.42 | -0.57 | 0.02 | -0.08 | 6/12/2026 | 7/2/2026 3:59:54 PM EST |
| 135.00 | 11.70 | 15.20 | 13.45 | 21.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.39 | -0.67 | 0.02 | -0.07 | 6/15/2026 | 7/2/2026 3:59:54 PM EST |
| 140.00 | 15.50 | 19.10 | 17.30 | 17.90 | +10.00 | +126.59% | 0.12 | 1 | 36 | 0.38 | -0.75 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 3:59:54 PM EST |
| 145.00 | 19.80 | 23.20 | 21.50 | 27.71 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.53 | -0.82 | 0.01 | -0.05 | 6/17/2026 | 7/2/2026 3:59:54 PM EST |
| 150.00 | 24.40 | 27.70 | 26.05 | 14.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.56 | -0.88 | 0.01 | -0.04 | 6/2/2026 | 7/2/2026 3:59:54 PM EST |
| 155.00 | 29.10 | 32.30 | 30.70 | % | 0.20 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.03 | 7/2/2026 3:59:54 PM EST | |||
| 160.00 | 33.80 | 37.50 | 35.65 | % | 0.22 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 165.00 | 38.70 | 42.50 | 40.60 | % | 0.25 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.02 | 7/2/2026 3:59:54 PM EST | |||
| 170.00 | 43.50 | 47.40 | 45.45 | % | 0.27 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 175.00 | 48.50 | 52.60 | 50.55 | % | 0.29 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:54 PM EST | |||
| 180.00 | 53.40 | 57.50 | 55.45 | % | 0.31 | 0 | 1 | 0.86 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 185.00 | 58.40 | 62.50 | 60.45 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 190.00 | 63.40 | 67.50 | 65.45 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 195.00 | 68.40 | 72.50 | 70.45 | % | 0.36 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 200.00 | 73.40 | 77.50 | 75.45 | % | 0.38 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 210.00 | 83.40 | 87.50 | 85.45 | % | 0.41 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 220.00 | 93.40 | 97.50 | 95.45 | % | 0.43 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 230.00 | 103.40 | 107.50 | 105.45 | % | 0.46 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST | |||
| 240.00 | 113.40 | 117.50 | 115.45 | % | 0.48 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:54 PM EST |