Options Chain for PTC INC COM (PTC) - $192.32 as of 10/6/2026 6:36:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 131.00 | 135.90 | 133.45 | % | 2.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 65.00 | 126.00 | 130.90 | 128.45 | % | 1.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 70.00 | 121.00 | 125.90 | 123.45 | % | 1.76 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 75.00 | 116.00 | 120.90 | 118.45 | % | 1.58 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 80.00 | 111.10 | 116.00 | 113.55 | % | 1.42 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 85.00 | 106.10 | 111.00 | 108.55 | 68.80 | 0.00 | 0.00% | 1.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/6/2026 4:00:06 PM EST |
| 90.00 | 101.10 | 106.00 | 103.55 | 63.90 | 0.00 | 0.00% | 1.15 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/6/2026 4:00:06 PM EST |
| 95.00 | 96.10 | 101.00 | 98.55 | % | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 100.00 | 91.10 | 96.00 | 93.55 | % | 0.94 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 105.00 | 86.10 | 91.00 | 88.55 | % | 0.84 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 110.00 | 81.10 | 86.00 | 83.55 | 28.30 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 4:00:06 PM EST |
| 115.00 | 76.20 | 81.00 | 78.60 | 79.26 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 120.00 | 71.20 | 76.00 | 73.60 | 75.40 | 0.00 | 0.00% | 0.61 | 0 | 32 | 1.02 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 125.00 | 66.20 | 71.00 | 68.60 | 22.80 | 0.00 | 0.00% | 0.55 | 0 | 131 | 0.95 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:06 PM EST |
| 130.00 | 61.00 | 65.60 | 63.30 | 63.00 | 0.00 | 0.00% | 0.49 | 0 | 132 | 0.83 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 135.00 | 56.10 | 60.90 | 58.50 | 16.10 | 0.00 | 0.00% | 0.43 | 0 | 105 | 0.80 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:06 PM EST |
| 140.00 | 51.70 | 56.00 | 53.85 | 54.01 | +0.45 | +0.84% | 0.38 | 5 | 59 | 0.79 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 145.00 | 46.00 | 50.60 | 48.30 | 49.10 | 0.00 | 0.00% | 0.33 | 0 | 31 | 0.64 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 150.00 | 42.00 | 46.50 | 44.25 | 43.70 | +0.80 | +1.87% | 0.29 | 1 | 71 | 0.65 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 155.00 | 36.50 | 41.30 | 38.90 | 40.70 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.57 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 160.00 | 32.10 | 36.50 | 34.30 | 35.00 | +0.50 | +1.45% | 0.21 | 9 | 42 | 0.53 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 165.00 | 26.60 | 31.40 | 29.00 | 28.95 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.46 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 170.00 | 21.60 | 26.40 | 24.00 | 23.75 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.40 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 175.00 | 16.70 | 21.40 | 19.05 | 19.06 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.34 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 180.00 | 11.70 | 16.40 | 14.05 | 13.70 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.28 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 185.00 | 6.90 | 11.50 | 9.20 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.22 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 190.00 | 2.05 | 6.90 | 4.48 | 4.75 | +1.00 | +26.67% | 0.02 | 4 | 4 | 0.16 | 0.90 | 0.05 | -0.03 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 195.00 | 0.70 | 0.80 | 0.75 | 0.80 | +0.20 | +33.34% | 0.00 | 368 | 758 | 0.04 | 0.37 | 0.14 | -0.02 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 200.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 194 | 2,215 | 0.05 | 0.02 | 0.02 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.18 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.23 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/6/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.25 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/6/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 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 | 1.25 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/6/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 10/6/2026 4:00:06 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/6/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/6/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 172 | 0.58 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 330 | 0.54 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 180 | 0.50 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.46 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 9.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.38 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.34 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 17.79 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 36 | 0.24 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 4 | 0.20 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.10 | -25.10 | -99.61% | 0.00 | 20 | 4 | 0.19 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.15 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 24 | 53 | 0.13 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 185.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 78 | 248 | 0.09 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 190.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.25 | -50.00% | 0.00 | 464 | 699 | 0.05 | -0.10 | 0.05 | -0.03 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 195.00 | 1.00 | 4.00 | 2.50 | 2.35 | -0.45 | -16.08% | 0.01 | 26 | 153 | 0.06 | -0.63 | 0.14 | -0.02 | 10/6/2026 | 10/6/2026 4:00:06 PM EST |
| 200.00 | 4.60 | 9.40 | 7.00 | 6.80 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.21 | -0.98 | 0.02 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 210.00 | 14.60 | 19.40 | 17.00 | 17.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.33 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:06 PM EST |
| 220.00 | 24.50 | 29.30 | 26.90 | % | 0.12 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 230.00 | 34.50 | 39.30 | 36.90 | % | 0.16 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 240.00 | 44.60 | 49.40 | 47.00 | 103.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 10/6/2026 4:00:06 PM EST |
| 250.00 | 54.60 | 59.30 | 56.95 | % | 0.23 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 260.00 | 64.50 | 69.50 | 67.00 | % | 0.26 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 270.00 | 74.50 | 79.50 | 77.00 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 280.00 | 84.50 | 89.40 | 86.95 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST | |||
| 290.00 | 94.50 | 99.40 | 96.95 | % | 0.33 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:06 PM EST |