Options Chain for PTC THERAPEUTICS INC COM (PTCT) - $67.72 as of 11/5/2025 12:53:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 55.10 | 59.30 | 57.20 | 30.05 | 0.00 | 0.00% | 3.81 | 0 | 5 | 3.76 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 11/5/2025 12:59:04 PM EST |
| 18.00 | 52.30 | 56.30 | 54.30 | % | 3.02 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 20.00 | 50.20 | 54.30 | 52.25 | % | 2.61 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 23.00 | 47.40 | 51.40 | 49.40 | 44.66 | 0.00 | 0.00% | 2.15 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/5/2025 12:59:04 PM EST |
| 25.00 | 45.40 | 49.30 | 47.35 | % | 1.89 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 27.00 | 43.30 | 47.40 | 45.35 | % | 1.68 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 30.00 | 40.60 | 44.40 | 42.50 | 21.98 | 0.00 | 0.00% | 1.42 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 11/5/2025 12:59:04 PM EST |
| 32.00 | 38.40 | 42.40 | 40.40 | % | 1.26 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 35.00 | 35.70 | 39.40 | 37.55 | 16.21 | 0.00 | 0.00% | 1.07 | 0 | 5 | 1.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 11/5/2025 12:59:04 PM EST |
| 37.00 | 33.50 | 37.40 | 35.45 | 21.29 | 0.00 | 0.00% | 0.96 | 0 | 3 | 1.81 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/5/2025 12:59:04 PM EST |
| 39.00 | 31.30 | 35.50 | 33.40 | % | 0.86 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 11/5/2025 12:59:04 PM EST | |||
| 40.00 | 31.60 | 34.40 | 33.00 | 26.44 | 0.00 | 0.00% | 0.82 | 0 | 326 | 1.53 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 11/5/2025 12:59:04 PM EST |
| 41.00 | 29.50 | 33.50 | 31.50 | 26.96 | 0.00 | 0.00% | 0.77 | 0 | 7 | 1.53 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 11/5/2025 12:59:04 PM EST |
| 42.00 | 29.20 | 32.50 | 30.85 | 10.54 | 0.00 | 0.00% | 0.73 | 0 | 14 | 1.48 | 0.99 | 0.00 | -0.01 | 8/18/2025 | 11/5/2025 12:59:04 PM EST |
| 43.00 | 28.00 | 31.50 | 29.75 | 9.90 | 0.00 | 0.00% | 0.69 | 0 | 9 | 1.43 | 0.99 | 0.00 | -0.01 | 8/25/2025 | 11/5/2025 12:59:04 PM EST |
| 44.00 | 26.60 | 30.60 | 28.60 | 24.83 | 0.00 | 0.00% | 0.65 | 0 | 12 | 1.41 | 0.99 | 0.00 | -0.01 | 10/30/2025 | 11/5/2025 12:59:04 PM EST |
| 45.00 | 25.90 | 29.50 | 27.70 | 18.12 | 0.00 | 0.00% | 0.62 | 0 | 28 | 1.36 | 0.99 | 0.00 | -0.01 | 9/19/2025 | 11/5/2025 12:59:04 PM EST |
| 46.00 | 24.60 | 28.60 | 26.60 | 22.80 | 0.00 | 0.00% | 0.58 | 0 | 17 | 1.31 | 0.98 | 0.00 | -0.01 | 10/30/2025 | 11/5/2025 12:59:04 PM EST |
| 47.00 | 23.90 | 27.60 | 25.75 | 21.73 | 0.00 | 0.00% | 0.55 | 0 | 17 | 1.26 | 0.98 | 0.00 | -0.01 | 10/30/2025 | 11/5/2025 12:59:04 PM EST |
| 48.00 | 23.80 | 26.60 | 25.20 | 21.22 | 0.00 | 0.00% | 0.53 | 0 | 22 | 1.24 | 0.98 | 0.00 | -0.02 | 10/31/2025 | 11/5/2025 12:59:04 PM EST |
| 49.00 | 22.80 | 25.70 | 24.25 | 18.20 | 0.00 | 0.00% | 0.49 | 0 | 171 | 1.11 | 0.97 | 0.00 | -0.02 | 10/24/2025 | 11/5/2025 12:59:04 PM EST |
| 50.00 | 21.60 | 24.50 | 23.05 | 20.00 | 0.00 | 0.00% | 0.46 | 0 | 4,496 | 1.03 | 0.97 | 0.00 | -0.02 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 55.00 | 17.50 | 19.80 | 18.65 | 13.12 | 0.00 | 0.00% | 0.34 | 0 | 420 | 0.96 | 0.91 | 0.01 | -0.02 | 10/24/2025 | 11/5/2025 12:59:04 PM EST |
| 60.00 | 12.80 | 15.10 | 13.95 | 9.63 | 0.00 | 0.00% | 0.23 | 0 | 282 | 0.60 | 0.84 | 0.02 | -0.04 | 10/24/2025 | 11/5/2025 12:59:04 PM EST |
| 65.00 | 8.70 | 11.30 | 10.00 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 47 | 0.57 | 0.74 | 0.02 | -0.05 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 70.00 | 6.60 | 7.90 | 7.25 | 5.89 | +1.59 | +36.98% | 0.10 | 3 | 84 | 0.60 | 0.61 | 0.03 | -0.06 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 75.00 | 3.90 | 5.30 | 4.60 | 4.20 | +0.90 | +27.28% | 0.06 | 10 | 191 | 0.55 | 0.47 | 0.03 | -0.06 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 80.00 | 2.25 | 3.00 | 2.63 | 2.45 | +0.45 | +22.50% | 0.03 | 1 | 39 | 0.51 | 0.34 | 0.03 | -0.06 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 85.00 | 1.10 | 2.80 | 1.95 | 1.59 | +0.49 | +44.55% | 0.02 | 2 | 8 | 0.56 | 0.23 | 0.02 | -0.05 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | 0.80 | +0.06 | +8.11% | 0.01 | 1 | 1 | 0.73 | 0.14 | 0.02 | -0.03 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.80 | 0.08 | 0.01 | -0.02 | 11/5/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 6 | 3.82 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/5/2025 12:59:04 PM EST |
| 18.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 20.00 | 0.00 | 2.10 | 1.05 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.11 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/5/2025 12:59:04 PM EST |
| 23.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/5/2025 12:59:04 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/5/2025 12:59:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.69 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/5/2025 12:59:04 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/5/2025 12:59:04 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/5/2025 12:59:04 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 11/5/2025 12:59:04 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.25 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 11/5/2025 12:59:04 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 307 | 1.62 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 11/5/2025 12:59:04 PM EST |
| 41.00 | 0.00 | 1.00 | 0.50 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.25 | 0.00 | 0.00 | -0.01 | 8/13/2025 | 11/5/2025 12:59:04 PM EST |
| 42.00 | 0.00 | 1.00 | 0.50 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 11/5/2025 12:59:04 PM EST |
| 43.00 | 0.00 | 2.00 | 1.00 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.43 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 11/5/2025 12:59:04 PM EST |
| 44.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.42 | -0.01 | 0.00 | -0.01 | 8/25/2025 | 11/5/2025 12:59:04 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.37 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 11/5/2025 12:59:04 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.09 | -0.02 | 0.00 | -0.01 | 8/20/2025 | 11/5/2025 12:59:04 PM EST |
| 47.00 | 0.00 | 1.20 | 0.60 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.06 | -0.02 | 0.00 | -0.01 | 8/25/2025 | 11/5/2025 12:59:04 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.06 | -0.02 | 0.00 | -0.02 | 10/24/2025 | 11/5/2025 12:59:04 PM EST |
| 49.00 | 0.00 | 1.45 | 0.73 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.04 | -0.03 | 0.00 | -0.02 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 1.06 | +0.58 | +120.84% | 0.02 | 40 | 365 | 1.16 | -0.03 | 0.00 | -0.02 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 55.00 | 0.05 | 2.40 | 1.23 | 1.45 | +0.15 | +11.54% | 0.02 | 40 | 474 | 0.66 | -0.09 | 0.01 | -0.02 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 60.00 | 0.10 | 3.20 | 1.65 | 0.95 | -1.17 | -55.19% | 0.03 | 1 | 14 | 0.58 | -0.16 | 0.02 | -0.04 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 65.00 | 1.00 | 3.90 | 2.45 | 1.90 | -2.10 | -52.50% | 0.04 | 1 | 5 | 0.56 | -0.26 | 0.02 | -0.05 | 11/5/2025 | 11/5/2025 12:59:04 PM EST |
| 70.00 | 3.20 | 5.50 | 4.35 | 6.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.56 | -0.39 | 0.03 | -0.06 | 11/4/2025 | 11/5/2025 12:59:04 PM EST |
| 75.00 | 5.60 | 8.00 | 6.80 | % | 0.09 | 0 | 0 | 0.55 | -0.53 | 0.03 | -0.06 | 11/5/2025 12:59:04 PM EST | |||
| 80.00 | 8.70 | 10.30 | 9.50 | % | 0.12 | 0 | 0 | 0.49 | -0.66 | 0.03 | -0.06 | 11/5/2025 12:59:04 PM EST | |||
| 85.00 | 12.40 | 14.90 | 13.65 | % | 0.16 | 0 | 0 | 0.50 | -0.77 | 0.02 | -0.05 | 11/5/2025 12:59:04 PM EST | |||
| 90.00 | 16.70 | 19.20 | 17.95 | 24.36 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.71 | -0.86 | 0.02 | -0.03 | 10/24/2025 | 11/5/2025 12:59:04 PM EST |
| 95.00 | 21.00 | 23.80 | 22.40 | % | 0.24 | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.02 | 11/5/2025 12:59:04 PM EST |