Options Chain for PTC INC COM (PTC) - $136.30 as of 7/31/2026 1:35:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 65.60 | 69.20 | 67.40 | 68.50 | 0.00 | 0.00% | 0.96 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 75.00 | 60.70 | 64.30 | 62.50 | 63.50 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 80.00 | 55.50 | 59.60 | 57.55 | % | 0.72 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 85.00 | 50.80 | 54.70 | 52.75 | 53.50 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.01 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 90.00 | 45.70 | 50.00 | 47.85 | % | 0.53 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 95.00 | 41.00 | 44.90 | 42.95 | % | 0.45 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 7/31/2026 4:00:07 PM EST | |||
| 100.00 | 36.30 | 40.00 | 38.15 | % | 0.38 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.03 | 7/31/2026 4:00:07 PM EST | |||
| 105.00 | 31.60 | 35.30 | 33.45 | % | 0.32 | 0 | 0 | 0.73 | 0.95 | 0.00 | -0.04 | 7/31/2026 4:00:07 PM EST | |||
| 110.00 | 27.00 | 30.70 | 28.85 | 13.00 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.67 | 0.92 | 0.01 | -0.05 | 7/24/2026 | 7/31/2026 4:00:07 PM EST |
| 115.00 | 22.60 | 26.30 | 24.45 | 10.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.63 | 0.87 | 0.01 | -0.06 | 7/24/2026 | 7/31/2026 4:00:07 PM EST |
| 120.00 | 18.40 | 22.10 | 20.25 | 19.55 | % | 0.17 | 2 | 0 | 0.45 | 0.81 | 0.01 | -0.07 | 7/31/2026 | 7/31/2026 4:00:07 PM EST | |
| 125.00 | 14.50 | 18.10 | 16.30 | 3.97 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.45 | 0.74 | 0.01 | -0.08 | 7/23/2026 | 7/31/2026 4:00:07 PM EST |
| 130.00 | 11.20 | 14.50 | 12.85 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.44 | 0.66 | 0.02 | -0.09 | 7/28/2026 | 7/31/2026 4:00:07 PM EST |
| 135.00 | 8.20 | 11.70 | 9.95 | 9.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.44 | 0.57 | 0.02 | -0.09 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 140.00 | 5.70 | 9.30 | 7.50 | 4.87 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.43 | 0.48 | 0.02 | -0.09 | 7/29/2026 | 7/31/2026 4:00:07 PM EST |
| 145.00 | 3.60 | 7.00 | 5.30 | 4.50 | 0.00 | 0.00% | 0.04 | 1 | 1 | 0.42 | 0.38 | 0.02 | -0.08 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 150.00 | 1.90 | 4.90 | 3.40 | 3.05 | -0.15 | -4.69% | 0.02 | 1 | 1 | 0.39 | 0.28 | 0.02 | -0.07 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 155.00 | 0.85 | 4.10 | 2.48 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.39 | 0.20 | 0.02 | -0.05 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 160.00 | 0.20 | 3.40 | 1.80 | 1.80 | +0.50 | +38.47% | 0.01 | 1 | 1 | 0.38 | 0.13 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | 0.10 | 0.01 | -0.03 | 7/30/2026 | 7/31/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.01 | -0.02 | 7/31/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.02 | 7/31/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 7/31/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:07 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 85.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 90.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 7/31/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 1.80 | 0.90 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.02 | 0.00 | -0.02 | 7/22/2026 | 7/31/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 2.95 | 1.48 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.86 | -0.03 | 0.00 | -0.03 | 7/27/2026 | 7/31/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 3.20 | 1.60 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.80 | -0.05 | 0.00 | -0.04 | 7/22/2026 | 7/31/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.70 | -0.08 | 0.01 | -0.05 | 7/31/2026 4:00:07 PM EST | |||
| 115.00 | 0.20 | 3.70 | 1.95 | % | 0.02 | 0 | 0 | 0.46 | -0.13 | 0.01 | -0.06 | 7/31/2026 4:00:07 PM EST | |||
| 120.00 | 1.15 | 4.20 | 2.68 | % | 0.02 | 0 | 0 | 0.46 | -0.19 | 0.01 | -0.07 | 7/31/2026 4:00:07 PM EST | |||
| 125.00 | 2.20 | 5.40 | 3.80 | 6.23 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.45 | -0.26 | 0.01 | -0.08 | 7/29/2026 | 7/31/2026 4:00:07 PM EST |
| 130.00 | 3.20 | 6.80 | 5.00 | 4.88 | % | 0.04 | 1 | 0 | 0.42 | -0.34 | 0.02 | -0.09 | 7/31/2026 | 7/31/2026 4:00:07 PM EST | |
| 135.00 | 5.40 | 9.00 | 7.20 | 6.93 | -1.33 | -16.11% | 0.05 | 1 | 2 | 0.42 | -0.43 | 0.02 | -0.09 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 140.00 | 8.10 | 11.20 | 9.65 | 9.21 | % | 0.07 | 1 | 0 | 0.41 | -0.52 | 0.02 | -0.09 | 7/31/2026 | 7/31/2026 4:00:07 PM EST | |
| 145.00 | 11.00 | 14.30 | 12.65 | % | 0.09 | 0 | 0 | 0.40 | -0.62 | 0.02 | -0.08 | 7/31/2026 4:00:07 PM EST | |||
| 150.00 | 13.90 | 17.60 | 15.75 | % | 0.10 | 0 | 0 | 0.36 | -0.72 | 0.02 | -0.07 | 7/31/2026 4:00:07 PM EST | |||
| 155.00 | 17.80 | 21.50 | 19.65 | % | 0.13 | 0 | 0 | 0.31 | -0.80 | 0.02 | -0.05 | 7/31/2026 4:00:07 PM EST | |||
| 160.00 | 22.00 | 25.80 | 23.90 | 26.86 | +3.46 | +14.79% | 0.15 | 1 | 1 | 0.54 | -0.87 | 0.01 | -0.04 | 7/31/2026 | 7/31/2026 4:00:07 PM EST |
| 165.00 | 26.50 | 30.30 | 28.40 | % | 0.17 | 0 | 0 | 0.56 | -0.90 | 0.01 | -0.03 | 7/31/2026 4:00:07 PM EST | |||
| 170.00 | 31.20 | 35.00 | 33.10 | % | 0.19 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.02 | 7/31/2026 4:00:07 PM EST | |||
| 175.00 | 35.80 | 40.00 | 37.90 | % | 0.22 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.02 | 7/31/2026 4:00:07 PM EST | |||
| 180.00 | 40.60 | 44.90 | 42.75 | % | 0.24 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.01 | 7/31/2026 4:00:07 PM EST |