Options Chain for PTC THERAPEUTICS INC COM (PTCT) - $44.34 as of 7/29/2025 2:31:50 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 | 23.30 | 27.00 | 25.15 | % | 1.01 | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 7/29/2025 2:58:52 PM EST | |||
| 30.00 | 19.10 | 21.70 | 20.40 | 19.92 | 0.00 | 0.00% | 0.68 | 0 | 3 | 1.40 | 0.98 | 0.00 | -0.01 | 7/14/2025 | 7/29/2025 2:58:52 PM EST |
| 34.00 | 15.90 | 17.30 | 16.60 | % | 0.49 | 0 | 0 | 0.98 | 0.94 | 0.01 | -0.02 | 7/29/2025 2:58:52 PM EST | |||
| 35.00 | 14.60 | 16.80 | 15.70 | 15.50 | % | 0.45 | 10 | 0 | 1.10 | 0.92 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 2:58:52 PM EST | |
| 36.00 | 13.20 | 15.70 | 14.45 | % | 0.40 | 0 | 0 | 1.09 | 0.91 | 0.01 | -0.03 | 7/29/2025 2:58:52 PM EST | |||
| 37.00 | 11.80 | 14.00 | 12.90 | % | 0.35 | 0 | 0 | 0.96 | 0.89 | 0.01 | -0.03 | 7/29/2025 2:58:52 PM EST | |||
| 38.00 | 11.60 | 13.40 | 12.50 | % | 0.33 | 0 | 0 | 0.83 | 0.87 | 0.01 | -0.03 | 7/29/2025 2:58:52 PM EST | |||
| 39.00 | 10.40 | 13.00 | 11.70 | % | 0.30 | 0 | 0 | 1.00 | 0.86 | 0.02 | -0.03 | 7/29/2025 2:58:52 PM EST | |||
| 40.00 | 10.50 | 11.70 | 11.10 | 9.30 | +0.08 | +0.87% | 0.28 | 4 | 315 | 0.66 | 0.83 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 41.00 | 9.70 | 11.50 | 10.60 | % | 0.26 | 0 | 0 | 0.92 | 0.81 | 0.02 | -0.04 | 7/29/2025 2:58:52 PM EST | |||
| 42.00 | 8.10 | 11.00 | 9.55 | 9.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.87 | 0.79 | 0.02 | -0.04 | 7/2/2025 | 7/29/2025 2:58:52 PM EST |
| 43.00 | 7.60 | 10.00 | 8.80 | 9.00 | +3.80 | +73.08% | 0.20 | 1 | 4 | 0.58 | 0.76 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 44.00 | 7.60 | 9.00 | 8.30 | 4.80 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.63 | 0.74 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 45.00 | 7.10 | 7.60 | 7.35 | 6.90 | +2.50 | +56.82% | 0.16 | 1 | 23 | 0.66 | 0.71 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 46.00 | 6.50 | 7.70 | 7.10 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 35 | 0.72 | 0.68 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 47.00 | 5.50 | 6.50 | 6.00 | 6.00 | +2.60 | +76.48% | 0.13 | 4 | 34 | 0.64 | 0.65 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 48.00 | 5.20 | 6.30 | 5.75 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.54 | 0.62 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 49.00 | 4.80 | 5.40 | 5.10 | 4.70 | +1.00 | +27.03% | 0.10 | 17 | 53 | 0.62 | 0.59 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 50.00 | 4.40 | 4.80 | 4.60 | 4.65 | +2.35 | +102.18% | 0.09 | 765 | 6,035 | 0.64 | 0.55 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 55.00 | 2.20 | 2.85 | 2.53 | 3.00 | +1.70 | +130.77% | 0.05 | 652 | 916 | 0.60 | 0.39 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 60.00 | 1.10 | 2.20 | 1.65 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 2,702 | 0.62 | 0.28 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.84 | 0.18 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 70.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.02 | 0.11 | 0.02 | -0.02 | 7/11/2025 | 7/29/2025 2:58:52 PM EST |
| 75.00 | 0.10 | 1.05 | 0.58 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.10 | 0.01 | -0.02 | 5/14/2025 | 7/29/2025 2:58:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | 0.07 | 0.01 | -0.02 | 6/16/2025 | 7/29/2025 2:58:52 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 | 1.40 | 0.70 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.65 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 7/29/2025 2:58:52 PM EST |
| 30.00 | 0.00 | 1.45 | 0.73 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.32 | -0.02 | 0.00 | -0.01 | 2/24/2025 | 7/29/2025 2:58:52 PM EST |
| 34.00 | 0.20 | 1.20 | 0.70 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | -0.06 | 0.01 | -0.02 | 7/14/2025 | 7/29/2025 2:58:52 PM EST |
| 35.00 | 0.25 | 0.50 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | -0.08 | 0.01 | -0.02 | 7/29/2025 2:58:52 PM EST | |||
| 36.00 | 0.40 | 0.55 | 0.48 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.80 | -0.09 | 0.01 | -0.03 | 3/14/2025 | 7/29/2025 2:58:52 PM EST |
| 37.00 | 0.45 | 0.90 | 0.68 | 0.62 | -0.38 | -38.00% | 0.02 | 2 | 15 | 0.70 | -0.11 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 38.00 | 0.50 | 0.95 | 0.73 | 0.62 | -0.63 | -50.40% | 0.02 | 4 | 1 | 0.63 | -0.13 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 39.00 | 0.00 | 1.20 | 0.60 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.77 | -0.14 | 0.02 | -0.03 | 5/5/2025 | 7/29/2025 2:58:52 PM EST |
| 40.00 | 1.00 | 1.15 | 1.08 | 1.00 | -2.91 | -74.43% | 0.03 | 6 | 301 | 0.65 | -0.17 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 41.00 | 0.00 | 1.40 | 0.70 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.73 | -0.19 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 42.00 | 0.00 | 1.60 | 0.80 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | -0.21 | 0.02 | -0.04 | 6/24/2025 | 7/29/2025 2:58:52 PM EST |
| 43.00 | 1.50 | 2.00 | 1.75 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.63 | -0.24 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 44.00 | 1.85 | 2.40 | 2.13 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.64 | -0.26 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 45.00 | 2.10 | 2.60 | 2.35 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.70 | -0.29 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 46.00 | 2.40 | 3.30 | 2.85 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.61 | -0.32 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 47.00 | 2.55 | 3.30 | 2.93 | 3.40 | -0.50 | -12.83% | 0.06 | 4 | 149 | 0.69 | -0.35 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 48.00 | 3.40 | 4.30 | 3.85 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.60 | -0.38 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 2:58:52 PM EST |
| 49.00 | 3.80 | 4.40 | 4.10 | 3.80 | -0.13 | -3.31% | 0.08 | 5 | 32 | 0.61 | -0.41 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 50.00 | 4.40 | 4.80 | 4.60 | 4.40 | -1.70 | -27.87% | 0.09 | 155 | 629 | 0.60 | -0.45 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 2:58:52 PM EST |
| 55.00 | 7.10 | 7.90 | 7.50 | 7.50 | 0.00 | 0.00% | 0.14 | 0 | 399 | 0.65 | -0.61 | 0.03 | -0.05 | 7/14/2025 | 7/29/2025 2:58:52 PM EST |
| 60.00 | 11.10 | 11.90 | 11.50 | 15.70 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.58 | -0.72 | 0.03 | -0.04 | 5/1/2025 | 7/29/2025 2:58:52 PM EST |
| 65.00 | 13.90 | 17.30 | 15.60 | 19.10 | 0.00 | 0.00% | 0.24 | 0 | 39 | 0.92 | -0.82 | 0.02 | -0.03 | 5/1/2025 | 7/29/2025 2:58:52 PM EST |
| 70.00 | 18.50 | 21.10 | 19.80 | % | 0.28 | 0 | 0 | 0.83 | -0.89 | 0.02 | -0.02 | 7/29/2025 2:58:52 PM EST | |||
| 75.00 | 23.30 | 27.00 | 25.15 | % | 0.34 | 0 | 0 | 1.12 | -0.90 | 0.01 | -0.02 | 7/29/2025 2:58:52 PM EST | |||
| 80.00 | 28.30 | 32.00 | 30.15 | % | 0.38 | 0 | 0 | 1.20 | -0.93 | 0.01 | -0.02 | 7/29/2025 2:58:52 PM EST |