Options Chain for PTC INC COM (PTC) - $194.38 as of 10/22/2026 9:01:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 132.40 | 136.70 | 134.55 | % | 2.24 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST | |||
| 65.00 | 127.60 | 131.70 | 129.65 | % | 1.99 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST | |||
| 70.00 | 122.60 | 126.80 | 124.70 | % | 1.78 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST | |||
| 75.00 | 117.60 | 121.80 | 119.70 | % | 1.60 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST | |||
| 80.00 | 112.60 | 116.80 | 114.70 | % | 1.43 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST | |||
| 85.00 | 107.50 | 111.80 | 109.65 | 68.80 | 0.00 | 0.00% | 1.29 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/22/2026 1:58:56 PM EST |
| 90.00 | 102.70 | 106.80 | 104.75 | 63.90 | 0.00 | 0.00% | 1.16 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/22/2026 1:58:56 PM EST |
| 95.00 | 97.70 | 101.90 | 99.80 | % | 1.05 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST | |||
| 100.00 | 92.70 | 96.90 | 94.80 | % | 0.95 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST | |||
| 105.00 | 87.70 | 91.90 | 89.80 | % | 0.86 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST | |||
| 110.00 | 82.60 | 86.90 | 84.75 | 28.30 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/22/2026 1:58:56 PM EST |
| 115.00 | 78.00 | 80.00 | 79.00 | 79.26 | 0.00 | 0.00% | 0.69 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 1:58:56 PM EST |
| 120.00 | 73.00 | 76.90 | 74.95 | 75.40 | 0.00 | 0.00% | 0.62 | 0 | 32 | 1.27 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 1:58:56 PM EST |
| 125.00 | 68.00 | 72.00 | 70.00 | 22.80 | 0.00 | 0.00% | 0.56 | 0 | 131 | 1.19 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/22/2026 1:58:56 PM EST |
| 130.00 | 63.00 | 67.00 | 65.00 | 65.00 | 0.00 | 0.00% | 0.50 | 0 | 131 | 1.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/22/2026 1:58:56 PM EST |
| 135.00 | 57.80 | 62.00 | 59.90 | 16.10 | 0.00 | 0.00% | 0.44 | 0 | 105 | 1.02 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/22/2026 1:58:56 PM EST |
| 140.00 | 53.10 | 57.00 | 55.05 | 54.01 | 0.00 | 0.00% | 0.39 | 0 | 59 | 0.94 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/22/2026 1:58:56 PM EST |
| 145.00 | 48.10 | 52.00 | 50.05 | 49.10 | 0.00 | 0.00% | 0.35 | 0 | 31 | 0.86 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 1:58:56 PM EST |
| 150.00 | 43.10 | 47.00 | 45.05 | 43.30 | 0.00 | 0.00% | 0.30 | 0 | 71 | 0.79 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 1:58:56 PM EST |
| 155.00 | 38.10 | 42.00 | 40.05 | 40.70 | 0.00 | 0.00% | 0.26 | 0 | 19 | 0.72 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 1:58:56 PM EST |
| 160.00 | 33.50 | 37.00 | 35.25 | 35.00 | 0.00 | 0.00% | 0.22 | 0 | 42 | 0.64 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/22/2026 1:58:56 PM EST |
| 165.00 | 28.20 | 32.00 | 30.10 | 28.95 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.57 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 1:58:56 PM EST |
| 170.00 | 23.20 | 27.00 | 25.10 | 24.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.50 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 1:58:56 PM EST |
| 175.00 | 18.20 | 22.00 | 20.10 | 19.06 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.42 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 1:58:56 PM EST |
| 180.00 | 13.20 | 17.10 | 15.15 | 13.91 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.35 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 1:58:56 PM EST |
| 185.00 | 8.20 | 12.10 | 10.15 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.28 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 1:58:56 PM EST |
| 190.00 | 3.20 | 7.10 | 5.15 | 3.86 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.19 | 0.94 | 0.04 | -0.03 | 10/20/2026 | 10/22/2026 1:58:56 PM EST |
| 195.00 | 0.70 | 1.15 | 0.93 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1,961 | 0.09 | 0.50 | 0.15 | -0.03 | 10/21/2026 | 10/22/2026 1:58:56 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,088 | 0.05 | 0.03 | 0.03 | 0.00 | 10/21/2026 | 10/22/2026 1:58:56 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.13 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/22/2026 1:58:56 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.19 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 1:58:56 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.25 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/22/2026 1:58:56 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.31 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/22/2026 1:58:56 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST | |||
| 290.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/22/2026 1:58:56 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/22/2026 1:58:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/22/2026 1:58:56 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/22/2026 1:58:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/22/2026 1:58:56 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 1:58:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 1:58:56 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.85 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 1:58:56 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.79 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/22/2026 1:58:56 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.73 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/22/2026 1:58:56 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.68 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/22/2026 1:58:56 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.63 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/22/2026 1:58:56 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 1:58:56 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 9.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/22/2026 1:58:56 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.48 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 1:58:56 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.43 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 1:58:56 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 17.79 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/22/2026 1:58:56 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 1:58:56 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/22/2026 1:58:56 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/22/2026 1:58:56 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.24 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/22/2026 1:58:56 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.21 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/22/2026 1:58:56 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.15 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/22/2026 1:58:56 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 362 | 0.10 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 1:58:56 PM EST |
| 190.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 16 | 3,200 | 0.06 | -0.06 | 0.04 | -0.03 | 10/22/2026 | 10/22/2026 1:58:56 PM EST |
| 195.00 | 0.00 | 2.95 | 1.48 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.13 | -0.50 | 0.15 | -0.03 | 10/20/2026 | 10/22/2026 1:58:56 PM EST |
| 200.00 | 3.80 | 7.00 | 5.40 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.17 | -0.97 | 0.03 | 0.00 | 10/16/2026 | 10/22/2026 1:58:56 PM EST |
| 210.00 | 13.60 | 17.90 | 15.75 | 17.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.34 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 1:58:56 PM EST |
| 220.00 | 23.60 | 27.90 | 25.75 | % | 0.12 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST | |||
| 230.00 | 33.60 | 37.90 | 35.75 | % | 0.16 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST | |||
| 240.00 | 43.60 | 47.90 | 45.75 | 103.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/22/2026 1:58:56 PM EST |
| 250.00 | 53.60 | 57.90 | 55.75 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST | |||
| 260.00 | 63.60 | 67.90 | 65.75 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST | |||
| 270.00 | 73.60 | 77.90 | 75.75 | % | 0.28 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST | |||
| 280.00 | 83.60 | 87.90 | 85.75 | % | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST | |||
| 290.00 | 93.60 | 97.90 | 95.75 | % | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 10/22/2026 1:58:56 PM EST |