Options Chain for PTC THERAPEUTICS INC COM (PTCT) - $66.57 as of 5/7/2026 9:04:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 37.80 | 41.80 | 39.80 | % | 1.59 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 30.00 | 32.90 | 36.90 | 34.90 | % | 1.16 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 35.00 | 27.90 | 31.80 | 29.85 | % | 0.85 | 0 | 3 | 1.75 | 1.00 | 0.00 | -0.01 | 5/7/2026 2:59:02 PM EST | |||
| 40.00 | 23.60 | 27.00 | 25.30 | % | 0.63 | 0 | 8 | 1.41 | 0.99 | 0.00 | -0.02 | 5/7/2026 2:59:02 PM EST | |||
| 45.00 | 18.90 | 22.10 | 20.50 | % | 0.46 | 0 | 8 | 1.07 | 0.96 | 0.01 | -0.03 | 5/7/2026 2:59:02 PM EST | |||
| 50.00 | 14.40 | 17.40 | 15.90 | 22.80 | 0.00 | 0.00% | 0.32 | 0 | 305 | 0.90 | 0.91 | 0.01 | -0.04 | 4/20/2026 | 5/7/2026 2:59:02 PM EST |
| 55.00 | 10.40 | 13.40 | 11.90 | % | 0.22 | 0 | 315 | 0.53 | 0.82 | 0.02 | -0.06 | 5/7/2026 2:59:02 PM EST | |||
| 60.00 | 7.10 | 9.50 | 8.30 | % | 0.14 | 0 | 9 | 0.59 | 0.71 | 0.02 | -0.07 | 5/7/2026 2:59:02 PM EST | |||
| 65.00 | 4.40 | 6.30 | 5.35 | 5.60 | -0.32 | -5.41% | 0.08 | 10 | 31 | 0.60 | 0.57 | 0.03 | -0.07 | 5/7/2026 | 5/7/2026 2:59:02 PM EST |
| 70.00 | 2.35 | 4.30 | 3.33 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 588 | 0.61 | 0.43 | 0.03 | -0.07 | 5/5/2026 | 5/7/2026 2:59:02 PM EST |
| 75.00 | 1.30 | 2.50 | 1.90 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.59 | 0.30 | 0.03 | -0.06 | 5/6/2026 | 5/7/2026 2:59:02 PM EST |
| 80.00 | 0.45 | 2.05 | 1.25 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.70 | 0.20 | 0.02 | -0.05 | 5/6/2026 | 5/7/2026 2:59:02 PM EST |
| 85.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.60 | 0.13 | 0.02 | -0.03 | 5/6/2026 | 5/7/2026 2:59:02 PM EST |
| 90.00 | 0.05 | 2.20 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.67 | 0.08 | 0.01 | -0.02 | 5/5/2026 | 5/7/2026 2:59:02 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.83 | 0.04 | 0.01 | -0.02 | 5/5/2026 | 5/7/2026 2:59:02 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.75 | 0.03 | 0.00 | -0.01 | 4/29/2026 | 5/7/2026 2:59:02 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.92 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 5/7/2026 2:59:02 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 8 | 0.99 | 0.01 | 0.00 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:02 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 37 | 1.27 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 15 | 1.32 | 0.00 | 0.00 | -0.01 | 5/7/2026 2:59:02 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 1.08 | -0.01 | 0.00 | -0.02 | 5/7/2026 2:59:02 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 0.87 | -0.04 | 0.01 | -0.03 | 5/7/2026 2:59:02 PM EST | |||
| 50.00 | 0.20 | 1.20 | 0.70 | % | 0.01 | 0 | 306 | 0.62 | -0.09 | 0.01 | -0.04 | 5/7/2026 2:59:02 PM EST | |||
| 55.00 | 0.60 | 2.45 | 1.53 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 337 | 0.67 | -0.18 | 0.02 | -0.06 | 4/8/2026 | 5/7/2026 2:59:02 PM EST |
| 60.00 | 2.20 | 3.90 | 3.05 | 2.82 | 0.00 | 0.00% | 0.05 | 0 | 365 | 0.65 | -0.29 | 0.02 | -0.07 | 5/6/2026 | 5/7/2026 2:59:02 PM EST |
| 65.00 | 4.30 | 6.30 | 5.30 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 320 | 0.65 | -0.43 | 0.03 | -0.07 | 4/28/2026 | 5/7/2026 2:59:02 PM EST |
| 70.00 | 7.20 | 9.20 | 8.20 | 8.74 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.64 | -0.57 | 0.03 | -0.07 | 4/30/2026 | 5/7/2026 2:59:02 PM EST |
| 75.00 | 10.10 | 12.90 | 11.50 | 8.65 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.59 | -0.70 | 0.03 | -0.06 | 4/14/2026 | 5/7/2026 2:59:02 PM EST |
| 80.00 | 14.30 | 17.30 | 15.80 | % | 0.20 | 0 | 12 | 0.81 | -0.80 | 0.02 | -0.05 | 5/7/2026 2:59:02 PM EST | |||
| 85.00 | 18.90 | 21.70 | 20.30 | % | 0.24 | 0 | 1 | 0.86 | -0.87 | 0.02 | -0.03 | 5/7/2026 2:59:02 PM EST | |||
| 90.00 | 23.60 | 26.60 | 25.10 | % | 0.28 | 0 | 0 | 0.93 | -0.92 | 0.01 | -0.02 | 5/7/2026 2:59:02 PM EST | |||
| 95.00 | 28.50 | 31.80 | 30.15 | % | 0.32 | 0 | 0 | 1.03 | -0.96 | 0.01 | -0.02 | 5/7/2026 2:59:02 PM EST | |||
| 100.00 | 33.50 | 36.80 | 35.15 | % | 0.35 | 0 | 0 | 1.23 | -0.97 | 0.00 | -0.01 | 5/7/2026 2:59:02 PM EST | |||
| 105.00 | 38.40 | 42.60 | 40.50 | % | 0.39 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 5/7/2026 2:59:02 PM EST | |||
| 110.00 | 43.40 | 47.70 | 45.55 | % | 0.41 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 5/7/2026 2:59:02 PM EST | |||
| 115.00 | 48.40 | 52.70 | 50.55 | % | 0.44 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:02 PM EST |