Options Chain for PTC THERAPEUTICS INC COM (PTCT) - $45.93 as of 5/27/2025 3:29:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.30 | 24.60 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 30.00 | 17.20 | 20.10 | % | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 35.00 | 12.20 | 15.30 | % | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 38.00 | 9.50 | 12.30 | % | 0 | 0 | 0.77 | 0.90 | 0.02 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 39.00 | 8.60 | 11.40 | % | 0 | 0 | 0.74 | 0.88 | 0.02 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 40.00 | 8.90 | 10.60 | 6.50 | 0.00 | 0.00% | 0 | 71 | 0.73 | 0.86 | 0.02 | -0.03 | 5/9/2025 | 5/27/2025 2:59:05 PM EST |
| 41.00 | 7.00 | 9.80 | % | 0 | 0 | 0.71 | 0.83 | 0.02 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 42.00 | 6.40 | 9.30 | % | 0 | 0 | 0.74 | 0.80 | 0.03 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 43.00 | 5.50 | 8.40 | % | 0 | 0 | 0.70 | 0.78 | 0.03 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 44.00 | 5.40 | 7.10 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.75 | 0.03 | -0.04 | 5/19/2025 | 5/27/2025 2:59:05 PM EST |
| 45.00 | 4.60 | 6.30 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.71 | 0.04 | -0.04 | 5/20/2025 | 5/27/2025 2:59:05 PM EST |
| 46.00 | 4.60 | 5.10 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.67 | 0.04 | -0.04 | 5/19/2025 | 5/27/2025 2:59:05 PM EST |
| 47.00 | 4.00 | 4.50 | 4.00 | +0.90 | +29.04% | 5 | 80 | 0.46 | 0.63 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 48.00 | 3.40 | 3.90 | % | 0 | 0 | 0.46 | 0.59 | 0.04 | -0.04 | 5/27/2025 2:59:05 PM EST | |||
| 49.00 | 2.90 | 3.30 | % | 0 | 0 | 0.46 | 0.55 | 0.04 | -0.04 | 5/27/2025 2:59:05 PM EST | |||
| 50.00 | 2.55 | 2.85 | 2.88 | +0.38 | +15.20% | 2 | 507 | 0.45 | 0.50 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 55.00 | 0.95 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 130 | 0.42 | 0.28 | 0.04 | -0.03 | 5/12/2025 | 5/27/2025 2:59:05 PM EST |
| 60.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 60 | 0.50 | 0.13 | 0.03 | -0.02 | 5/13/2025 | 5/27/2025 2:59:05 PM EST |
| 65.00 | 0.00 | 0.75 | 3.50 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.05 | 0.01 | -0.01 | 4/29/2025 | 5/27/2025 2:59:05 PM EST |
| 70.00 | 0.00 | 0.75 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.02 | 0.01 | 0.00 | 4/29/2025 | 5/27/2025 2:59:05 PM EST |
| 75.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 85 | 0.83 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:59:05 PM EST |
| 80.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/27/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.02 | 0.00 | -0.01 | 3/11/2025 | 5/27/2025 2:59:05 PM EST |
| 35.00 | 0.00 | 1.00 | 2.20 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.06 | 0.01 | -0.02 | 5/5/2025 | 5/27/2025 2:59:05 PM EST |
| 38.00 | 0.00 | 1.95 | % | 0 | 0 | 0.91 | -0.10 | 0.02 | -0.02 | 5/27/2025 2:59:05 PM EST | |||
| 39.00 | 0.00 | 1.40 | % | 0 | 0 | 0.74 | -0.12 | 0.02 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 40.00 | 0.00 | 1.60 | 2.39 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.14 | 0.02 | -0.03 | 5/8/2025 | 5/27/2025 2:59:05 PM EST |
| 41.00 | 0.00 | 1.80 | % | 0 | 0 | 0.71 | -0.17 | 0.02 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 42.00 | 0.55 | 2.05 | % | 0 | 0 | 0.56 | -0.20 | 0.03 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 43.00 | 0.65 | 2.90 | % | 0 | 0 | 0.59 | -0.22 | 0.03 | -0.03 | 5/27/2025 2:59:05 PM EST | |||
| 44.00 | 1.25 | 2.95 | % | 0 | 0 | 0.60 | -0.25 | 0.03 | -0.04 | 5/27/2025 2:59:05 PM EST | |||
| 45.00 | 1.55 | 3.10 | 3.90 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.29 | 0.04 | -0.04 | 5/9/2025 | 5/27/2025 2:59:05 PM EST |
| 46.00 | 2.00 | 2.35 | % | 0 | 0 | 0.48 | -0.33 | 0.04 | -0.04 | 5/27/2025 2:59:05 PM EST | |||
| 47.00 | 2.40 | 2.75 | 3.42 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.37 | 0.04 | -0.04 | 5/19/2025 | 5/27/2025 2:59:05 PM EST |
| 48.00 | 2.85 | 3.20 | % | 0 | 0 | 0.47 | -0.41 | 0.04 | -0.04 | 5/27/2025 2:59:05 PM EST | |||
| 49.00 | 3.30 | 3.70 | 4.60 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.45 | 0.04 | -0.04 | 5/19/2025 | 5/27/2025 2:59:05 PM EST |
| 50.00 | 3.80 | 4.30 | 8.11 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.50 | 0.05 | -0.04 | 4/25/2025 | 5/27/2025 2:59:05 PM EST |
| 55.00 | 7.20 | 7.90 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.72 | 0.04 | -0.03 | 3/4/2025 | 5/27/2025 2:59:05 PM EST |
| 60.00 | 10.70 | 13.20 | 14.11 | 0.00 | 0.00% | 0 | 9 | 0.77 | -0.87 | 0.03 | -0.02 | 4/25/2025 | 5/27/2025 2:59:05 PM EST |
| 65.00 | 15.50 | 18.10 | % | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 70.00 | 20.50 | 23.00 | 30.80 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.98 | 0.01 | 0.00 | 5/5/2025 | 5/27/2025 2:59:05 PM EST |
| 75.00 | 24.60 | 28.60 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 80.00 | 29.60 | 33.60 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST |