Options Chain for PTC THERAPEUTICS INC COM (PTCT) - $40.65 as of 5/5/2025 9:00:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.00 | 23.00 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 25.00 | 14.20 | 18.20 | % | 0 | 0 | 1.69 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 9.40 | 13.50 | 21.00 | 0.00 | 0.00% | 0 | 300 | 1.09 | 0.90 | 0.02 | -0.03 | 12/6/2024 | 5/5/2025 3:59:52 PM EST |
| 31.00 | 8.60 | 12.50 | % | 0 | 0 | 1.22 | 0.88 | 0.02 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 32.00 | 7.90 | 11.50 | % | 0 | 0 | 1.16 | 0.86 | 0.02 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 33.00 | 7.20 | 10.90 | 19.30 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.83 | 0.02 | -0.04 | 2/28/2025 | 5/5/2025 3:59:52 PM EST |
| 34.00 | 6.20 | 10.00 | % | 0 | 1 | 1.10 | 0.81 | 0.03 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 35.00 | 5.50 | 9.00 | 9.50 | 0.00 | 0.00% | 0 | 308 | 0.89 | 0.78 | 0.03 | -0.04 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 36.00 | 4.90 | 8.50 | % | 0 | 0 | 0.65 | 0.74 | 0.03 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 37.00 | 3.80 | 7.50 | % | 0 | 0 | 0.57 | 0.71 | 0.03 | -0.05 | 5/5/2025 3:59:52 PM EST | |||
| 38.00 | 4.20 | 7.00 | 5.20 | % | 3 | 0 | 0.70 | 0.67 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 39.00 | 2.50 | 6.40 | 8.30 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.63 | 0.04 | -0.05 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 2.90 | 5.70 | 3.50 | -9.80 | -73.69% | 10 | 13 | 0.66 | 0.59 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 41.00 | 2.45 | 4.60 | 3.49 | % | 6 | 2 | 0.61 | 0.55 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 42.00 | 2.50 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.51 | 0.04 | -0.04 | 4/9/2025 | 5/5/2025 3:59:52 PM EST |
| 43.00 | 1.65 | 4.20 | 11.15 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.46 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 44.00 | 1.25 | 3.90 | 2.73 | -8.27 | -75.19% | 1 | 1 | 0.64 | 0.41 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.85 | 3.70 | 1.62 | % | 1 | 0 | 0.64 | 0.36 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 46.00 | 0.80 | 3.00 | 1.60 | -7.00 | -81.40% | 1 | 3 | 0.62 | 0.32 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 47.00 | 0.55 | 3.10 | 1.75 | -3.65 | -67.60% | 1 | 1 | 0.65 | 0.27 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 48.00 | 0.00 | 2.45 | 9.20 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.25 | 0.04 | -0.03 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 49.00 | 0.00 | 2.70 | 7.50 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.19 | 0.04 | -0.02 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.30 | 0.60 | 0.40 | -7.40 | -94.88% | 1,152 | 3,824 | 0.47 | 0.13 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.45 | 0.65 | -4.85 | -88.19% | 4 | 59 | 0.63 | 0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 2.15 | 4.20 | 0.00 | 0.00% | 0 | 33 | 1.21 | 0.02 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 2.80 | 0.00 | 0.00% | 0 | 71 | 1.34 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 89 | 1.57 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.80 | 1.20 | 0.00 | 0.00% | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.40 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | -0.01 | 11/5/2024 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 2.25 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.76 | -0.03 | 0.01 | -0.01 | 11/5/2024 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 300 | 0.82 | -0.10 | 0.02 | -0.03 | 2/18/2025 | 5/5/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 1.95 | 1.60 | 0.00 | 0.00% | 0 | 3 | 1.04 | -0.12 | 0.02 | -0.03 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 3.20 | 1.85 | 0.00 | 0.00% | 0 | 6 | 0.97 | -0.14 | 0.02 | -0.03 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 2.00 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.92 | -0.17 | 0.02 | -0.04 | 3/12/2025 | 5/5/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 3.30 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.19 | 0.03 | -0.04 | 3/7/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 2.85 | 1.20 | 0.00 | 0.00% | 0 | 304 | 0.96 | -0.22 | 0.03 | -0.04 | 3/7/2025 | 5/5/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 3.80 | 1.20 | 0.00 | 0.00% | 0 | 4 | 0.70 | -0.26 | 0.03 | -0.04 | 3/17/2025 | 5/5/2025 3:59:52 PM EST |
| 37.00 | 0.40 | 4.00 | 1.55 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.29 | 0.03 | -0.05 | 3/13/2025 | 5/5/2025 3:59:52 PM EST |
| 38.00 | 0.45 | 4.00 | 1.50 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.33 | 0.04 | -0.05 | 3/17/2025 | 5/5/2025 3:59:52 PM EST |
| 39.00 | 1.00 | 4.10 | 4.15 | +0.95 | +29.69% | 25 | 25 | 0.61 | -0.37 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 2.45 | 2.90 | 3.00 | -0.70 | -18.92% | 383 | 2,513 | 0.56 | -0.41 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 41.00 | 1.00 | 4.90 | 1.55 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.45 | 0.04 | -0.05 | 3/24/2025 | 5/5/2025 3:59:52 PM EST |
| 42.00 | 2.65 | 5.60 | 1.70 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.49 | 0.04 | -0.04 | 3/24/2025 | 5/5/2025 3:59:52 PM EST |
| 43.00 | 3.20 | 6.30 | 1.90 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.54 | 0.05 | -0.04 | 3/26/2025 | 5/5/2025 3:59:52 PM EST |
| 44.00 | 4.20 | 6.70 | 3.62 | 0.00 | 0.00% | 0 | 15 | 0.63 | -0.59 | 0.05 | -0.04 | 4/1/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 3.40 | 7.50 | 2.25 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.64 | 0.05 | -0.04 | 3/26/2025 | 5/5/2025 3:59:52 PM EST |
| 46.00 | 4.20 | 8.20 | 2.50 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.68 | 0.05 | -0.04 | 3/26/2025 | 5/5/2025 3:59:52 PM EST |
| 47.00 | 6.00 | 9.10 | 2.70 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.73 | 0.04 | -0.03 | 3/26/2025 | 5/5/2025 3:59:52 PM EST |
| 48.00 | 5.80 | 9.90 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.75 | 0.04 | -0.03 | 1/30/2025 | 5/5/2025 3:59:52 PM EST |
| 49.00 | 8.00 | 10.70 | 10.30 | +1.95 | +23.36% | 10 | 17 | 0.72 | -0.81 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 8.80 | 10.70 | 9.00 | 0.00 | 0.00% | 0 | 321 | 0.83 | -0.87 | 0.03 | -0.02 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 12.20 | 16.30 | 10.00 | 0.00 | 0.00% | 0 | 35 | 1.04 | -0.95 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 17.30 | 20.40 | 14.60 | 0.00 | 0.00% | 0 | 75 | 0.91 | -0.98 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 22.30 | 26.30 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 27.10 | 31.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 32.10 | 36.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 37.10 | 41.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |