PTC Inc オプションチェーン

PTCNASDAQ

Trade with Public

$193.60

0.600.31%

最終更新: Oct 7, 4:00 PM

$193.20

0.200.1%

概要ニュース業績予想イベント目標株価財務センチメント株主構成比較オプション株式レポート

M&A: PTC (PTC) was rumored to be acquired by Schneider Electric on Monday, October 5, 2026 for $23.7B

オプション異常なオプション活動

PTC Options

View PTC (PTC) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.58

P/C Ratio (OI)

0.60

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

65.0290.0

65.0

290.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price-

Change

Bid126.6

Ask130.8

volume0

Intrest0

Strike

Last Price0.2Jul 22, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest4

Last Price68.8Jul 30, 2026

Change

-0%

Bid121.7

Ask125.8

volume0

Intrest1

Strike

Last Price1Jun 23, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest3

Last Price-

Change

Bid116.6

Ask120.8

volume0

Intrest0

Strike

Last Price1.1Jun 23, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest5

Last Price-

Change

Bid111.6

Ask115.8

volume0

Intrest0

Strike

Last Price1.25Jun 23, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest3

Last Price-

Change

Bid106.6

Ask110.8

volume0

Intrest0

Strike

Last Price0.95Apr 27, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest2

Last Price31.5Jun 16, 2026

Change

-0%

Bid101.7

Ask105.8

volume0

Intrest3

Strike

Last Price1.8Jul 22, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest3

Last Price-

Change

Bid96.6

Ask100.9

volume0

Intrest0

Strike

Last Price0.01Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest2

Last Price29.5Jul 07, 2026

Change

-0%

Bid91.6

Ask95.8

volume0

Intrest1

Strike

100

Last Price0.05Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest3

Last Price26.8Jul 28, 2026

Change

-0%

Bid86.8

Ask90.9

volume0

Intrest1

Strike

105

Last Price0.05Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest15

Last Price27.9Sep 25, 2026

Change

-0%

Bid81.8

Ask85.8

volume0

Intrest0

Strike

110

Last Price1.09Sep 16, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest34

Last Price42.51Aug 27, 2026

Change

-0%

Bid76.7

Ask80.8

volume0

Intrest0

Strike

115

Last Price0.2Oct 01, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest27

Last Price13.8Sep 10, 2026

Change

-0%

Bid72.1

Ask74.8

volume0

Intrest10

Strike

120

Last Price0.05Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest34

Last Price12.5Jul 28, 2026

Change

-0%

Bid66.8

Ask70.8

volume0

Intrest2

Strike

125

Last Price0.05Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest19

Last Price9.85Sep 28, 2026

Change

-0%

Bid62.1

Ask65.3

volume0

Intrest7

Strike

130

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest60

Last Price60Oct 05, 2026

Change

-0%

Bid57.1

Ask59.8

volume0

Intrest11

Strike

135

Last Price0.03Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest89

Last Price54.1Oct 05, 2026

Change

-0%

Bid52.2

Ask55.2

volume0

Intrest49

Strike

140

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest2095

Last Price48.18Oct 05, 2026

Change

-0%

Bid47.2

Ask49.8

volume0

Intrest432

Strike

145

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest9

Last Price43.3Oct 06, 2026

Change

-0%

Bid42.1

Ask44.9

volume0

Intrest96

Strike

150

Last Price0.01Oct 05, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest6

Last Price38.45Oct 05, 2026

Change

-0%

Bid37.1

Ask39.9

volume0

Intrest635

Strike

155

Last Price0.1Oct 05, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest1

Last Price33.75Oct 07, 2026

Change

0.882.68%

Bid32.1

Ask34.9

volume8

Intrest33

Strike

160

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Last Price28.05Oct 05, 2026

Change

-0%

Bid27.1

Ask29.9

volume0

Intrest119

Strike

165

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1

Last Price23.47Oct 05, 2026

Change

-0%

Bid22.2

Ask24.9

volume0

Intrest12

Strike

170

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest34

Last Price18.13Oct 05, 2026

Change

-0%

Bid17.2

Ask20

volume0

Intrest15

Strike

175

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest78

Last Price15.7Oct 05, 2026

Change

-0%

Bid12.2

Ask15.5

volume0

Intrest177

Strike

180

Last Price0.05Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest280

Last Price10.1Oct 05, 2026

Change

-0%

Bid7.7

Ask9.7

volume0

Intrest8

Strike

185

Last Price0.04Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest509

Last Price3.9Oct 07, 2026

Change

0.6921.5%

Bid3.3

Ask4.3

volume5

Intrest32

Strike

190

Last Price0.05Oct 07, 2026

Change

0.0550%

Bid0.05

Ask0.1

volume982

Intrest4111

Last Price0.3Oct 07, 2026

Change

0.150%

Bid0.25

Ask0.3

volume982

Intrest404

Strike

195

Last Price1.45Oct 07, 2026

Change

0.3921.2%

Bid1.25

Ask1.65

volume55

Intrest339

Last Price0.03Oct 07, 2026

Change

0.0240%

Bid-

Ask0.05

volume41

Intrest512

Strike

200

Last Price6.7Oct 06, 2026

Change

-0%

Bid4.5

Ask8

volume0

Intrest4

Last Price0.01Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest55

Strike

210

Last Price16.9Oct 05, 2026

Change

-0%

Bid14.5

Ask18

volume0

Intrest0

Last Price0.7May 19, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest0

Strike

220

Last Price75.2Mar 24, 2026

Change

-0%

Bid24.3

Ask28.4

volume0

Intrest0

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest30

Strike

230

Last Price93.5May 29, 2026

Change

-0%

Bid34.3

Ask38.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Strike

240

Last Price-

Change

Bid44.3

Ask48.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Strike

250

Last Price-

Change

Bid54.3

Ask58.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Strike

260

Last Price-

Change

Bid64.3

Ask68.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Strike

270

Last Price-

Change

Bid74.3

Ask78.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Strike

280

Last Price-

Change

Bid84.3

Ask88.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Strike

290

Last Price-

Change

Bid94.3

Ask98.4

volume0

Intrest0

オプション異常なオプション活動

PTC Options

View PTC (PTC) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.58

P/C Ratio (OI)

0.60

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

65.0290.0

65.0

290.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price-

Change

Bid126.6

Ask130.8

volume0

Intrest0

Strike

Last Price0.2Jul 22, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest4

Last Price68.8Jul 30, 2026

Change

-0%

Bid121.7

Ask125.8

volume0

Intrest1

Strike

Last Price1Jun 23, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest3

Last Price-

Change

Bid116.6

Ask120.8

volume0

Intrest0

Strike

Last Price1.1Jun 23, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest5

Last Price-

Change

Bid111.6

Ask115.8

volume0

Intrest0

Strike

Last Price1.25Jun 23, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest3

Last Price-

Change

Bid106.6

Ask110.8

volume0

Intrest0

Strike

Last Price0.95Apr 27, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest2

Last Price31.5Jun 16, 2026

Change

-0%

Bid101.7

Ask105.8

volume0

Intrest3

Strike

Last Price1.8Jul 22, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest3

Last Price-

Change

Bid96.6

Ask100.9

volume0

Intrest0

Strike

Last Price0.01Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest2

Last Price29.5Jul 07, 2026

Change

-0%

Bid91.6

Ask95.8

volume0

Intrest1

Strike

100

Last Price0.05Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest3

Last Price26.8Jul 28, 2026

Change

-0%

Bid86.8

Ask90.9

volume0

Intrest1

Strike

105

Last Price0.05Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest15

Last Price27.9Sep 25, 2026

Change

-0%

Bid81.8

Ask85.8

volume0

Intrest0

Strike

110

Last Price1.09Sep 16, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest34

Last Price42.51Aug 27, 2026

Change

-0%

Bid76.7

Ask80.8

volume0

Intrest0

Strike

115

Last Price0.2Oct 01, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest27

Last Price13.8Sep 10, 2026

Change

-0%

Bid72.1

Ask74.8

volume0

Intrest10

Strike

120

Last Price0.05Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest34

Last Price12.5Jul 28, 2026

Change

-0%

Bid66.8

Ask70.8

volume0

Intrest2

Strike

125

Last Price0.05Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest19

Last Price9.85Sep 28, 2026

Change

-0%

Bid62.1

Ask65.3

volume0

Intrest7

Strike

130

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest60

Last Price60Oct 05, 2026

Change

-0%

Bid57.1

Ask59.8

volume0

Intrest11

Strike

135

Last Price0.03Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest89

Last Price54.1Oct 05, 2026

Change

-0%

Bid52.2

Ask55.2

volume0

Intrest49

Strike

140

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest2095

Last Price48.18Oct 05, 2026

Change

-0%

Bid47.2

Ask49.8

volume0

Intrest432

Strike

145

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest9

Last Price43.3Oct 06, 2026

Change

-0%

Bid42.1

Ask44.9

volume0

Intrest96

Strike

150

Last Price0.01Oct 05, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest6

Last Price38.45Oct 05, 2026

Change

-0%

Bid37.1

Ask39.9

volume0

Intrest635

Strike

155

Last Price0.1Oct 05, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest1

Last Price33.75Oct 07, 2026

Change

0.882.68%

Bid32.1

Ask34.9

volume8

Intrest33

Strike

160

Last Price-

Change

Bid-

Ask0.05

volume0

Intrest0

Last Price28.05Oct 05, 2026

Change

-0%

Bid27.1

Ask29.9

volume0

Intrest119

Strike

165

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest1

Last Price23.47Oct 05, 2026

Change

-0%

Bid22.2

Ask24.9

volume0

Intrest12

Strike

170

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest34

Last Price18.13Oct 05, 2026

Change

-0%

Bid17.2

Ask20

volume0

Intrest15

Strike

175

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest78

Last Price15.7Oct 05, 2026

Change

-0%

Bid12.2

Ask15.5

volume0

Intrest177

Strike

180

Last Price0.05Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest280

Last Price10.1Oct 05, 2026

Change

-0%

Bid7.7

Ask9.7

volume0

Intrest8

Strike

185

Last Price0.04Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest509

Last Price3.9Oct 07, 2026

Change

0.6921.5%

Bid3.3

Ask4.3

volume5

Intrest32

Strike

190

Last Price0.05Oct 07, 2026

Change

0.0550%

Bid0.05

Ask0.1

volume982

Intrest4111

Last Price0.3Oct 07, 2026

Change

0.150%

Bid0.25

Ask0.3

volume982

Intrest404

Strike

195

Last Price1.45Oct 07, 2026

Change

0.3921.2%

Bid1.25

Ask1.65

volume55

Intrest339

Last Price0.03Oct 07, 2026

Change

0.0240%

Bid-

Ask0.05

volume41

Intrest512

Strike

200

Last Price6.7Oct 06, 2026

Change

-0%

Bid4.5

Ask8

volume0

Intrest4

Last Price0.01Oct 06, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest55

Strike

210

Last Price16.9Oct 05, 2026

Change

-0%

Bid14.5

Ask18

volume0

Intrest0

Last Price0.7May 19, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest0

Strike

220

Last Price75.2Mar 24, 2026

Change

-0%

Bid24.3

Ask28.4

volume0

Intrest0

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest30

Strike

230

Last Price93.5May 29, 2026

Change

-0%

Bid34.3

Ask38.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Strike

240

Last Price-

Change

Bid44.3

Ask48.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Strike

250

Last Price-

Change

Bid54.3

Ask58.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Strike

260

Last Price-

Change

Bid64.3

Ask68.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Strike

270

Last Price-

Change

Bid74.3

Ask78.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Strike

280

Last Price-

Change

Bid84.3

Ask88.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Strike

290

Last Price-

Change

Bid94.3

Ask98.4

volume0

Intrest0

PTC Inc オプションチェーン

PTC Options

ニュース

パートナーシップ

ベンジンガ・グローバル

PTC Options