Options Chain for PTC INC COM (PTC) - $149.77 as of 9/4/2026 6:44:49 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 | 69.40 | 73.00 | 71.20 | 68.50 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:57 PM EST |
| 75.00 | 64.40 | 68.00 | 66.20 | 80.15 | 0.00 | 0.00% | 0.88 | 0 | 5 | 2.49 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:57 PM EST |
| 80.00 | 59.50 | 63.00 | 61.25 | 75.15 | 0.00 | 0.00% | 0.77 | 0 | 4 | 2.24 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:57 PM EST |
| 85.00 | 54.50 | 57.70 | 56.10 | 53.50 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:57 PM EST |
| 90.00 | 49.30 | 53.00 | 51.15 | % | 0.57 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 95.00 | 44.50 | 48.00 | 46.25 | 58.19 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:57 PM EST |
| 100.00 | 39.30 | 43.10 | 41.20 | % | 0.41 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 105.00 | 34.70 | 38.10 | 36.40 | % | 0.35 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 110.00 | 29.50 | 33.10 | 31.30 | 13.00 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.18 | 1.00 | 0.00 | -0.02 | 7/24/2026 | 9/4/2026 3:59:57 PM EST |
| 115.00 | 24.70 | 28.30 | 26.50 | 37.08 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.06 | 8/10/2026 | 9/4/2026 3:59:57 PM EST |
| 120.00 | 19.80 | 23.50 | 21.65 | 23.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.90 | 0.96 | 0.01 | -0.09 | 8/3/2026 | 9/4/2026 3:59:57 PM EST |
| 125.00 | 15.30 | 18.80 | 17.05 | 25.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.80 | 0.92 | 0.01 | -0.12 | 8/7/2026 | 9/4/2026 3:59:57 PM EST |
| 130.00 | 10.80 | 14.60 | 12.70 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.73 | 0.83 | 0.02 | -0.17 | 7/28/2026 | 9/4/2026 3:59:57 PM EST |
| 135.00 | 7.10 | 10.40 | 8.75 | 22.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | 0.72 | 0.03 | -0.20 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 140.00 | 5.10 | 7.90 | 6.50 | 6.50 | -12.51 | -65.81% | 0.05 | 2 | 1 | 0.50 | 0.58 | 0.03 | -0.22 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 145.00 | 1.75 | 4.80 | 3.28 | 3.60 | -6.20 | -63.27% | 0.02 | 5 | 6 | 0.41 | 0.43 | 0.03 | -0.21 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 150.00 | 0.15 | 3.80 | 1.98 | 6.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.29 | 0.03 | -0.18 | 8/6/2026 | 9/4/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.75 | 1.38 | 1.00 | -3.40 | -77.28% | 0.01 | 2 | 145 | 0.66 | 0.19 | 0.02 | -0.13 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 0.73 | -2.57 | -77.88% | 0.00 | 206 | 24 | 0.59 | 0.11 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.65 | 1.33 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 526 | 0.87 | 0.06 | 0.01 | -0.06 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.40 | 1.20 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.94 | 0.03 | 0.01 | -0.03 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.83 | 0.02 | 0.00 | -0.02 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 9/4/2026 3:59:57 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.75 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 9/4/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.06 | 8/5/2026 | 9/4/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.81 | -0.04 | 0.01 | -0.09 | 9/4/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.08 | 0.01 | -0.12 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 130.00 | 1.10 | 1.55 | 1.33 | 1.30 | +0.95 | +271.43% | 0.01 | 3 | 308 | 0.50 | -0.17 | 0.02 | -0.17 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 135.00 | 0.95 | 4.00 | 2.48 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.46 | -0.28 | 0.03 | -0.20 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 140.00 | 4.10 | 4.80 | 4.45 | 4.60 | +3.73 | +428.74% | 0.03 | 503 | 4 | 0.49 | -0.42 | 0.03 | -0.22 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 145.00 | 5.30 | 9.30 | 7.30 | 6.50 | +3.85 | +145.29% | 0.05 | 9 | 197 | 0.50 | -0.57 | 0.03 | -0.21 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 150.00 | 8.90 | 12.30 | 10.60 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 151 | 0.69 | -0.71 | 0.03 | -0.18 | 9/2/2026 | 9/4/2026 3:59:57 PM EST |
| 155.00 | 13.00 | 16.90 | 14.95 | 4.83 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.74 | -0.81 | 0.02 | -0.13 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 160.00 | 17.50 | 21.00 | 19.25 | 26.86 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | -0.89 | 0.01 | -0.09 | 7/31/2026 | 9/4/2026 3:59:57 PM EST |
| 165.00 | 22.20 | 25.90 | 24.05 | % | 0.15 | 0 | 0 | 0.85 | -0.94 | 0.01 | -0.06 | 9/4/2026 3:59:57 PM EST | |||
| 170.00 | 27.20 | 30.80 | 29.00 | % | 0.17 | 0 | 0 | 0.94 | -0.97 | 0.01 | -0.03 | 9/4/2026 3:59:57 PM EST | |||
| 175.00 | 32.10 | 36.00 | 34.05 | % | 0.19 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.02 | 9/4/2026 3:59:57 PM EST | |||
| 180.00 | 37.10 | 40.60 | 38.85 | % | 0.22 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 9/4/2026 3:59:57 PM EST |