Options Chain for PTC THERAPEUTICS INC COM (PTCT) - $86.25 as of 11/26/2025 8:50:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 59.10 | 63.20 | 61.15 | % | 2.45 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 30.00 | 54.10 | 58.00 | 56.05 | % | 1.87 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 35.00 | 49.10 | 53.30 | 51.20 | % | 1.46 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 40.00 | 44.20 | 48.10 | 46.15 | 26.80 | 0.00 | 0.00% | 1.15 | 0 | 9 | 1.68 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 3:59:58 PM EST |
| 45.00 | 39.20 | 43.30 | 41.25 | 24.30 | 0.00 | 0.00% | 0.92 | 0 | 108 | 1.41 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/26/2025 3:59:58 PM EST |
| 50.00 | 34.30 | 38.40 | 36.35 | 14.10 | 0.00 | 0.00% | 0.73 | 0 | 177 | 1.24 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 11/26/2025 3:59:58 PM EST |
| 55.00 | 30.00 | 33.10 | 31.55 | 16.80 | 0.00 | 0.00% | 0.57 | 0 | 206 | 1.08 | 0.99 | 0.00 | -0.01 | 10/30/2025 | 11/26/2025 3:59:58 PM EST |
| 60.00 | 25.00 | 28.30 | 26.65 | 19.80 | 0.00 | 0.00% | 0.44 | 0 | 74 | 1.01 | 0.97 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 65.00 | 20.50 | 23.80 | 22.15 | 21.02 | 0.00 | 0.00% | 0.34 | 0 | 43 | 0.86 | 0.93 | 0.01 | -0.03 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 70.00 | 16.30 | 19.70 | 18.00 | 16.79 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.57 | 0.87 | 0.01 | -0.04 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 75.00 | 12.50 | 15.80 | 14.15 | 12.40 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.58 | 0.79 | 0.02 | -0.05 | 11/25/2025 | 11/26/2025 3:59:58 PM EST |
| 80.00 | 9.00 | 12.50 | 10.75 | 8.90 | -0.20 | -2.20% | 0.13 | 1 | 136 | 0.57 | 0.69 | 0.02 | -0.06 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 85.00 | 6.00 | 9.00 | 7.50 | 7.73 | +1.18 | +18.02% | 0.09 | 10 | 52 | 0.52 | 0.58 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 90.00 | 3.50 | 7.50 | 5.50 | 4.60 | +0.70 | +17.95% | 0.06 | 21 | 59 | 0.53 | 0.47 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 95.00 | 2.00 | 5.40 | 3.70 | 3.10 | +0.10 | +3.34% | 0.04 | 7 | 10 | 0.52 | 0.36 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 100.00 | 1.30 | 4.50 | 2.90 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.55 | 0.26 | 0.02 | -0.06 | 11/18/2025 | 11/26/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 3.40 | 1.70 | 1.20 | % | 0.02 | 1 | 0 | 0.71 | 0.18 | 0.02 | -0.04 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 110.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.76 | 0.12 | 0.01 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.76 | 0.08 | 0.01 | -0.02 | 11/26/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.30 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 1.25 | 0.63 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 11/26/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 1.25 | 0.63 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/26/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.25 | 0.63 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.31 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 2.20 | 1.10 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 284 | 0.91 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/26/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.85 | -0.01 | 0.00 | -0.01 | 11/4/2025 | 11/26/2025 3:59:58 PM EST |
| 60.00 | 0.10 | 0.80 | 0.45 | 0.45 | -1.88 | -80.69% | 0.01 | 2 | 188 | 0.60 | -0.03 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 1.45 | 0.73 | 0.71 | -2.24 | -75.94% | 0.01 | 2 | 10 | 0.71 | -0.07 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 70.00 | 0.05 | 3.70 | 1.88 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.56 | -0.13 | 0.01 | -0.04 | 11/20/2025 | 11/26/2025 3:59:58 PM EST |
| 75.00 | 0.40 | 4.50 | 2.45 | 2.95 | -2.65 | -47.33% | 0.03 | 1 | 107 | 0.53 | -0.21 | 0.02 | -0.05 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 80.00 | 2.00 | 5.90 | 3.95 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.54 | -0.31 | 0.02 | -0.06 | 11/21/2025 | 11/26/2025 3:59:58 PM EST |
| 85.00 | 4.70 | 8.10 | 6.40 | 6.60 | -4.20 | -38.89% | 0.08 | 28 | 11 | 0.56 | -0.42 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:58 PM EST |
| 90.00 | 7.00 | 10.90 | 8.95 | 9.70 | % | 0.10 | 20 | 0 | 0.55 | -0.53 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 3:59:58 PM EST | |
| 95.00 | 10.20 | 14.00 | 12.10 | % | 0.13 | 0 | 0 | 0.54 | -0.64 | 0.02 | -0.07 | 11/26/2025 3:59:58 PM EST | |||
| 100.00 | 14.00 | 17.50 | 15.75 | % | 0.16 | 0 | 0 | 0.49 | -0.74 | 0.02 | -0.06 | 11/26/2025 3:59:58 PM EST | |||
| 105.00 | 18.10 | 21.90 | 20.00 | % | 0.19 | 0 | 0 | 0.71 | -0.82 | 0.02 | -0.04 | 11/26/2025 3:59:58 PM EST | |||
| 110.00 | 22.60 | 26.00 | 24.30 | % | 0.22 | 0 | 0 | 0.70 | -0.88 | 0.01 | -0.03 | 11/26/2025 3:59:58 PM EST | |||
| 115.00 | 27.30 | 30.50 | 28.90 | % | 0.25 | 0 | 0 | 0.72 | -0.92 | 0.01 | -0.02 | 11/26/2025 3:59:58 PM EST |