Options Chain for PTC INC COM (PTC) - $114.58 as of 7/23/2026 9:09:31 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 | 51.50 | 55.80 | 53.65 | % | 0.89 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 65.00 | 46.60 | 50.80 | 48.70 | % | 0.75 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 70.00 | 41.70 | 45.80 | 43.75 | % | 0.62 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 75.00 | 36.70 | 40.80 | 38.75 | % | 0.52 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 7/22/2026 3:59:56 PM EST | |||
| 80.00 | 31.90 | 35.90 | 33.90 | % | 0.42 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 7/22/2026 3:59:56 PM EST | |||
| 85.00 | 27.10 | 31.10 | 29.10 | % | 0.34 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.02 | 7/22/2026 3:59:56 PM EST | |||
| 90.00 | 22.40 | 26.40 | 24.40 | % | 0.27 | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.04 | 7/22/2026 3:59:56 PM EST | |||
| 95.00 | 17.90 | 21.80 | 19.85 | % | 0.21 | 0 | 0 | 0.80 | 0.90 | 0.01 | -0.06 | 7/22/2026 3:59:56 PM EST | |||
| 100.00 | 13.70 | 17.60 | 15.65 | % | 0.16 | 0 | 0 | 0.75 | 0.83 | 0.02 | -0.08 | 7/22/2026 3:59:56 PM EST | |||
| 105.00 | 9.80 | 13.70 | 11.75 | % | 0.11 | 0 | 0 | 0.50 | 0.73 | 0.02 | -0.10 | 7/22/2026 3:59:56 PM EST | |||
| 110.00 | 6.60 | 10.50 | 8.55 | 18.25 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.50 | 0.62 | 0.02 | -0.12 | 7/6/2026 | 7/22/2026 3:59:56 PM EST |
| 115.00 | 4.80 | 7.50 | 6.15 | 5.56 | 0.00 | 0.00% | 0.05 | 0 | 128 | 0.51 | 0.50 | 0.02 | -0.12 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 120.00 | 2.45 | 5.80 | 4.13 | 4.24 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.50 | 0.39 | 0.02 | -0.11 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 125.00 | 0.95 | 4.20 | 2.58 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 49 | 0.48 | 0.28 | 0.02 | -0.10 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 130.00 | 0.65 | 2.75 | 1.70 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.49 | 0.18 | 0.02 | -0.07 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 135.00 | 0.15 | 1.35 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.43 | 0.11 | 0.01 | -0.05 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 2.65 | 1.33 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.78 | 0.07 | 0.01 | -0.04 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 2.65 | 1.33 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.85 | 0.04 | 0.01 | -0.02 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.88 | 0.02 | 0.00 | -0.01 | 7/20/2026 | 7/22/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | 0.01 | 0.00 | -0.01 | 6/17/2026 | 7/22/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 2.10 | 1.05 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.99 | 0.01 | 0.00 | 0.00 | 6/17/2026 | 7/22/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.93 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/22/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/22/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/22/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/22/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/22/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/22/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/22/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/22/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/22/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.12 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 7/22/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | -0.01 | 0.00 | -0.01 | 6/11/2026 | 7/22/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | -0.02 | 0.00 | -0.02 | 6/11/2026 | 7/22/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.82 | -0.05 | 0.01 | -0.04 | 6/18/2026 | 7/22/2026 3:59:56 PM EST |
| 95.00 | 0.10 | 1.85 | 0.98 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.50 | -0.10 | 0.01 | -0.06 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 100.00 | 1.35 | 3.50 | 2.43 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 177 | 0.52 | -0.17 | 0.02 | -0.08 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 105.00 | 1.95 | 3.20 | 2.58 | 3.01 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.47 | -0.27 | 0.02 | -0.10 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 110.00 | 3.00 | 6.10 | 4.55 | 5.26 | 0.00 | 0.00% | 0.04 | 0 | 727 | 0.49 | -0.38 | 0.02 | -0.12 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 115.00 | 4.90 | 8.80 | 6.85 | 6.86 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.48 | -0.50 | 0.02 | -0.12 | 7/22/2026 | 7/22/2026 3:59:56 PM EST |
| 120.00 | 8.70 | 11.80 | 10.25 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.51 | -0.61 | 0.02 | -0.11 | 7/10/2026 | 7/22/2026 3:59:56 PM EST |
| 125.00 | 11.60 | 15.30 | 13.45 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.44 | -0.72 | 0.02 | -0.10 | 7/13/2026 | 7/22/2026 3:59:56 PM EST |
| 130.00 | 15.60 | 19.60 | 17.60 | 20.90 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.70 | -0.82 | 0.02 | -0.07 | 6/12/2026 | 7/22/2026 3:59:56 PM EST |
| 135.00 | 20.00 | 24.00 | 22.00 | 14.10 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.74 | -0.89 | 0.01 | -0.05 | 7/8/2026 | 7/22/2026 3:59:56 PM EST |
| 140.00 | 24.80 | 28.70 | 26.75 | 17.50 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.76 | -0.93 | 0.01 | -0.04 | 7/9/2026 | 7/22/2026 3:59:56 PM EST |
| 145.00 | 29.70 | 33.60 | 31.65 | 27.71 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.82 | -0.96 | 0.01 | -0.02 | 6/17/2026 | 7/22/2026 3:59:56 PM EST |
| 150.00 | 34.70 | 38.70 | 36.70 | 14.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.90 | -0.98 | 0.00 | -0.01 | 6/2/2026 | 7/22/2026 3:59:56 PM EST |
| 155.00 | 39.70 | 43.80 | 41.75 | % | 0.27 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 7/22/2026 3:59:56 PM EST | |||
| 160.00 | 44.70 | 48.60 | 46.65 | % | 0.29 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 165.00 | 49.70 | 53.60 | 51.65 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 170.00 | 54.70 | 58.60 | 56.65 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 175.00 | 59.70 | 63.60 | 61.65 | % | 0.35 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 180.00 | 64.70 | 68.60 | 66.65 | % | 0.37 | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 185.00 | 69.70 | 73.60 | 71.65 | % | 0.39 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 190.00 | 74.70 | 78.60 | 76.65 | % | 0.40 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 195.00 | 79.70 | 83.60 | 81.65 | % | 0.42 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 200.00 | 84.70 | 88.60 | 86.65 | % | 0.43 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 210.00 | 94.70 | 98.60 | 96.65 | % | 0.46 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 220.00 | 104.70 | 108.60 | 106.65 | % | 0.48 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 230.00 | 114.70 | 118.60 | 116.65 | % | 0.51 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST | |||
| 240.00 | 124.70 | 128.60 | 126.65 | % | 0.53 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:56 PM EST |