Options Chain for PTC INC COM (PTC) - $139.00 as of 4/10/2026 5:12:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 27.60 | 30.70 | 29.15 | % | 0.28 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 110.00 | 22.70 | 25.70 | 24.20 | % | 0.22 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 115.00 | 17.80 | 20.70 | 19.25 | % | 0.17 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.02 | 4/13/2026 9:59:09 AM EST | |||
| 120.00 | 12.90 | 15.80 | 14.35 | 22.93 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.04 | 0.98 | 0.01 | -0.06 | 4/6/2026 | 4/13/2026 9:59:09 AM EST |
| 125.00 | 8.10 | 11.30 | 9.70 | % | 0.08 | 0 | 0 | 0.83 | 0.89 | 0.03 | -0.17 | 4/13/2026 9:59:09 AM EST | |||
| 130.00 | 4.50 | 6.70 | 5.60 | % | 0.04 | 0 | 1 | 0.59 | 0.71 | 0.05 | -0.30 | 4/13/2026 9:59:09 AM EST | |||
| 135.00 | 1.60 | 2.95 | 2.28 | % | 0.02 | 0 | 0 | 0.44 | 0.42 | 0.06 | -0.30 | 4/13/2026 9:59:09 AM EST | |||
| 140.00 | 0.45 | 0.75 | 0.60 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.17 | 0.04 | -0.19 | 4/10/2026 | 4/13/2026 9:59:09 AM EST |
| 145.00 | 0.10 | 2.50 | 1.30 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.78 | 0.04 | 0.01 | -0.07 | 4/9/2026 | 4/13/2026 9:59:09 AM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.33 | 0.01 | 0.00 | -0.01 | 4/8/2026 | 4/13/2026 9:59:09 AM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:09 AM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:09 AM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 313 | 1.86 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 9:59:09 AM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 510 | 2.01 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:09 AM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:09 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.31 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:09 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 18 | 2.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | 2.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 2.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 200.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 28 | 2.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 29 | 1.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 220.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 12 | 1.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 240.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 14 | 2.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 26 | 3.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 4.03 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 10 | 4.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:59:09 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 9:59:09 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 1.10 | -0.01 | 0.00 | -0.02 | 4/13/2026 9:59:09 AM EST | |||
| 120.00 | 0.05 | 2.45 | 1.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.33 | -0.02 | 0.01 | -0.06 | 4/10/2026 | 4/13/2026 9:59:09 AM EST |
| 125.00 | 0.25 | 0.70 | 0.48 | % | 0.00 | 0 | 1 | 0.78 | -0.11 | 0.03 | -0.17 | 4/13/2026 9:59:09 AM EST | |||
| 130.00 | 0.70 | 1.40 | 1.05 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.45 | -0.29 | 0.05 | -0.30 | 3/30/2026 | 4/13/2026 9:59:09 AM EST |
| 135.00 | 2.35 | 2.85 | 2.60 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 316 | 0.46 | -0.57 | 0.06 | -0.30 | 4/10/2026 | 4/13/2026 9:59:09 AM EST |
| 140.00 | 5.30 | 8.00 | 6.65 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.91 | -0.83 | 0.04 | -0.19 | 4/10/2026 | 4/13/2026 9:59:09 AM EST |
| 145.00 | 9.90 | 12.50 | 11.20 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 325 | 1.09 | -0.96 | 0.01 | -0.07 | 4/8/2026 | 4/13/2026 9:59:09 AM EST |
| 150.00 | 14.30 | 17.50 | 15.90 | 17.39 | +3.97 | +29.59% | 0.11 | 1 | 65 | 1.43 | -0.99 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 9:59:09 AM EST |
| 155.00 | 19.20 | 22.50 | 20.85 | 18.83 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.62 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:09 AM EST |
| 160.00 | 24.20 | 27.50 | 25.85 | 24.05 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.84 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:09 AM EST |
| 165.00 | 29.20 | 32.50 | 30.85 | 29.11 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:09 AM EST |
| 170.00 | 34.60 | 37.50 | 36.05 | % | 0.21 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 175.00 | 39.30 | 42.50 | 40.90 | % | 0.23 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 180.00 | 44.60 | 47.50 | 46.05 | % | 0.26 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 185.00 | 49.50 | 52.50 | 51.00 | % | 0.28 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 190.00 | 54.20 | 57.50 | 55.85 | % | 0.29 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 195.00 | 59.50 | 62.50 | 61.00 | % | 0.31 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 200.00 | 64.50 | 67.50 | 66.00 | % | 0.33 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 210.00 | 74.50 | 77.50 | 76.00 | % | 0.36 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 220.00 | 83.60 | 87.50 | 85.55 | % | 0.39 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 230.00 | 94.50 | 97.50 | 96.00 | % | 0.42 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 240.00 | 104.50 | 107.50 | 106.00 | % | 0.44 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 250.00 | 113.60 | 117.50 | 115.55 | % | 0.46 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 260.00 | 124.50 | 127.50 | 126.00 | % | 0.48 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 270.00 | 133.80 | 137.50 | 135.65 | % | 0.50 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 280.00 | 144.00 | 147.50 | 145.75 | % | 0.52 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 290.00 | 154.30 | 157.50 | 155.90 | % | 0.54 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST | |||
| 300.00 | 164.60 | 167.50 | 166.05 | % | 0.55 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:59:09 AM EST |