Options Chain for PTC INC COM (PTC) - $138.79 as of 5/29/2026 3:04:21 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 | 56.70 | 60.70 | 58.70 | % | 0.73 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 85.00 | 51.90 | 55.70 | 53.80 | % | 0.63 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 90.00 | 46.90 | 50.80 | 48.85 | % | 0.54 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 95.00 | 41.80 | 45.80 | 43.80 | % | 0.46 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 100.00 | 37.00 | 40.20 | 38.60 | 44.06 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/29/2026 2:58:47 PM EST |
| 105.00 | 32.10 | 35.10 | 33.60 | % | 0.32 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 110.00 | 27.20 | 30.00 | 28.60 | % | 0.26 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 115.00 | 22.30 | 24.90 | 23.60 | 32.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.75 | 0.98 | 0.01 | -0.02 | 5/22/2026 | 5/29/2026 2:58:47 PM EST |
| 120.00 | 17.60 | 20.40 | 19.00 | 27.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.60 | 0.93 | 0.01 | -0.04 | 5/22/2026 | 5/29/2026 2:58:47 PM EST |
| 125.00 | 13.10 | 15.40 | 14.25 | % | 0.11 | 0 | 0 | 0.54 | 0.86 | 0.02 | -0.07 | 5/29/2026 2:58:47 PM EST | |||
| 130.00 | 9.40 | 11.20 | 10.30 | % | 0.08 | 0 | 0 | 0.40 | 0.75 | 0.02 | -0.10 | 5/29/2026 2:58:47 PM EST | |||
| 135.00 | 6.80 | 7.50 | 7.15 | 6.60 | -4.30 | -39.45% | 0.05 | 1 | 2 | 0.39 | 0.62 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 140.00 | 4.00 | 4.90 | 4.45 | 3.55 | -1.72 | -32.64% | 0.03 | 1 | 5 | 0.40 | 0.46 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 145.00 | 2.20 | 2.80 | 2.50 | 3.17 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.38 | 0.32 | 0.03 | -0.11 | 5/28/2026 | 5/29/2026 2:58:47 PM EST |
| 150.00 | 1.20 | 1.65 | 1.43 | 1.50 | -0.05 | -3.23% | 0.01 | 65 | 1,556 | 0.40 | 0.20 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 155.00 | 0.50 | 1.15 | 0.83 | 0.76 | -2.45 | -76.33% | 0.01 | 1 | 87 | 0.42 | 0.12 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 160.00 | 0.20 | 0.80 | 0.50 | 0.40 | -0.87 | -68.51% | 0.00 | 1 | 43 | 0.40 | 0.07 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.03 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 2:58:47 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 338 | 0.65 | 0.02 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.68 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/29/2026 2:58:47 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 200.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 2:58:47 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/29/2026 2:58:47 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 2:58:47 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 2:58:47 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | -0.02 | 0.01 | -0.02 | 5/8/2026 | 5/29/2026 2:58:47 PM EST |
| 120.00 | 0.40 | 1.15 | 0.78 | 0.60 | -1.56 | -72.23% | 0.01 | 1 | 2 | 0.43 | -0.07 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 125.00 | 0.80 | 1.30 | 1.05 | 1.20 | -2.26 | -65.32% | 0.01 | 1 | 1 | 0.43 | -0.14 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 130.00 | 1.55 | 2.20 | 1.88 | 2.58 | +1.28 | +98.47% | 0.01 | 2 | 13 | 0.41 | -0.25 | 0.02 | -0.10 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 135.00 | 2.90 | 3.70 | 3.30 | 3.54 | +0.34 | +10.63% | 0.02 | 2 | 306 | 0.40 | -0.38 | 0.03 | -0.12 | 5/29/2026 | 5/29/2026 2:58:47 PM EST |
| 140.00 | 5.20 | 5.90 | 5.55 | 3.34 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.39 | -0.54 | 0.03 | -0.12 | 5/19/2026 | 5/29/2026 2:58:47 PM EST |
| 145.00 | 8.20 | 9.10 | 8.65 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 1,821 | 0.37 | -0.68 | 0.03 | -0.11 | 5/27/2026 | 5/29/2026 2:58:47 PM EST |
| 150.00 | 11.70 | 14.50 | 13.10 | 7.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.41 | -0.80 | 0.02 | -0.09 | 5/21/2026 | 5/29/2026 2:58:47 PM EST |
| 155.00 | 16.20 | 18.70 | 17.45 | % | 0.11 | 0 | 0 | 0.58 | -0.88 | 0.02 | -0.07 | 5/29/2026 2:58:47 PM EST | |||
| 160.00 | 21.00 | 23.50 | 22.25 | % | 0.14 | 0 | 1 | 0.65 | -0.93 | 0.01 | -0.05 | 5/29/2026 2:58:47 PM EST | |||
| 165.00 | 25.60 | 28.30 | 26.95 | % | 0.16 | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.02 | 5/29/2026 2:58:47 PM EST | |||
| 170.00 | 30.50 | 33.20 | 31.85 | % | 0.19 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 5/29/2026 2:58:47 PM EST | |||
| 175.00 | 35.00 | 38.20 | 36.60 | % | 0.21 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/29/2026 2:58:47 PM EST | |||
| 180.00 | 39.40 | 43.40 | 41.40 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 185.00 | 44.40 | 48.40 | 46.40 | % | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 190.00 | 49.40 | 53.40 | 51.40 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 195.00 | 54.40 | 58.40 | 56.40 | % | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 200.00 | 59.40 | 63.40 | 61.40 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 210.00 | 69.40 | 73.40 | 71.40 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST | |||
| 220.00 | 79.40 | 83.40 | 81.40 | % | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:47 PM EST |