Options Chain for PTC INC COM (PTC) - $154.40 as of 2/20/2026 3:44:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 38.50 | 42.10 | 40.30 | % | 0.35 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 120.00 | 33.60 | 37.00 | 35.30 | % | 0.29 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 125.00 | 28.70 | 32.60 | 30.65 | % | 0.25 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 130.00 | 24.00 | 28.00 | 26.00 | % | 0.20 | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.03 | 2/20/2026 4:00:05 PM EST | |||
| 135.00 | 19.50 | 22.30 | 20.90 | 18.50 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.56 | 0.90 | 0.01 | -0.05 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 140.00 | 14.80 | 17.90 | 16.35 | % | 0.12 | 0 | 0 | 0.51 | 0.84 | 0.01 | -0.07 | 2/20/2026 4:00:05 PM EST | |||
| 145.00 | 11.30 | 13.10 | 12.20 | % | 0.08 | 0 | 0 | 0.35 | 0.75 | 0.02 | -0.09 | 2/20/2026 4:00:05 PM EST | |||
| 150.00 | 6.70 | 10.50 | 8.60 | 7.30 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.33 | 0.65 | 0.02 | -0.10 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 155.00 | 4.40 | 7.70 | 6.05 | 5.29 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.35 | 0.52 | 0.03 | -0.10 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 160.00 | 3.60 | 4.30 | 3.95 | 3.69 | -0.04 | -1.08% | 0.02 | 235 | 38 | 0.35 | 0.38 | 0.03 | -0.09 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 165.00 | 1.20 | 2.50 | 1.85 | 1.65 | -0.02 | -1.20% | 0.01 | 234 | 10 | 0.30 | 0.26 | 0.02 | -0.08 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 170.00 | 0.60 | 1.30 | 0.95 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.30 | 0.16 | 0.02 | -0.06 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 2.60 | 1.30 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.52 | 0.09 | 0.01 | -0.04 | 1/26/2026 | 2/20/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 2.45 | 1.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.57 | 0.05 | 0.01 | -0.02 | 2/18/2026 | 2/20/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | 0.02 | 0.00 | -0.01 | 1/29/2026 | 2/20/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.68 | 0.01 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 2.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.63 | -0.05 | 0.01 | -0.03 | 2/17/2026 | 2/20/2026 4:00:05 PM EST |
| 135.00 | 0.50 | 2.80 | 1.65 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.48 | -0.10 | 0.01 | -0.05 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 140.00 | 1.00 | 1.85 | 1.43 | 1.38 | -0.82 | -37.28% | 0.01 | 472 | 1 | 0.39 | -0.16 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:05 PM EST |
| 145.00 | 1.30 | 2.65 | 1.98 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.34 | -0.25 | 0.02 | -0.09 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 150.00 | 2.35 | 4.80 | 3.58 | 4.31 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.34 | -0.35 | 0.02 | -0.10 | 2/19/2026 | 2/20/2026 4:00:05 PM EST |
| 155.00 | 4.50 | 6.10 | 5.30 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | -0.48 | 0.03 | -0.10 | 2/11/2026 | 2/20/2026 4:00:05 PM EST |
| 160.00 | 7.40 | 9.40 | 8.40 | 10.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | -0.62 | 0.03 | -0.09 | 2/13/2026 | 2/20/2026 4:00:05 PM EST |
| 165.00 | 11.20 | 12.90 | 12.05 | 12.40 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.33 | -0.74 | 0.02 | -0.08 | 2/3/2026 | 2/20/2026 4:00:05 PM EST |
| 170.00 | 14.60 | 17.50 | 16.05 | 11.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.44 | -0.84 | 0.02 | -0.06 | 1/26/2026 | 2/20/2026 4:00:05 PM EST |
| 175.00 | 18.80 | 22.30 | 20.55 | 24.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.51 | -0.91 | 0.01 | -0.04 | 2/12/2026 | 2/20/2026 4:00:05 PM EST |
| 180.00 | 23.20 | 27.00 | 25.10 | 18.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.02 | 1/20/2026 | 2/20/2026 4:00:05 PM EST |
| 185.00 | 27.70 | 32.00 | 29.85 | % | 0.16 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 190.00 | 32.90 | 37.00 | 34.95 | % | 0.18 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 2/20/2026 4:00:05 PM EST | |||
| 195.00 | 37.60 | 42.00 | 39.80 | % | 0.20 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 200.00 | 42.70 | 47.00 | 44.85 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 210.00 | 52.60 | 57.00 | 54.80 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 220.00 | 62.60 | 67.00 | 64.80 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 230.00 | 72.60 | 77.00 | 74.80 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 240.00 | 82.60 | 87.00 | 84.80 | % | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST | |||
| 250.00 | 92.70 | 96.90 | 94.80 | % | 0.38 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:05 PM EST |