Options Chain for PTC THERAPEUTICS INC COM (PTCT) - $77.59 as of 1/12/2026 8:53:12 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 | 50.70 | 54.80 | 52.75 | % | 2.11 | 0 | 0 | 9.26 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 30.00 | 45.60 | 49.80 | 47.70 | % | 1.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 35.00 | 40.70 | 44.80 | 42.75 | % | 1.22 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 40.00 | 35.70 | 39.80 | 37.75 | 26.80 | 0.00 | 0.00% | 0.94 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 1/12/2026 3:59:59 PM EST |
| 45.00 | 30.70 | 34.80 | 32.75 | 28.05 | +3.75 | +15.44% | 0.73 | 3 | 108 | 0.00 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:59 PM EST |
| 50.00 | 25.70 | 29.80 | 27.75 | 14.10 | 0.00 | 0.00% | 0.56 | 0 | 177 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 1/12/2026 3:59:59 PM EST |
| 55.00 | 20.70 | 24.80 | 22.75 | 22.00 | 0.00 | 0.00% | 0.41 | 0 | 205 | 0.00 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:59 PM EST |
| 60.00 | 16.90 | 19.50 | 18.20 | 19.80 | 0.00 | 0.00% | 0.30 | 0 | 74 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 1/12/2026 3:59:59 PM EST |
| 65.00 | 10.80 | 14.90 | 12.85 | 11.30 | 0.00 | 0.00% | 0.20 | 0 | 41 | 2.28 | 0.98 | 0.01 | -0.06 | 12/10/2025 | 1/12/2026 3:59:59 PM EST |
| 70.00 | 6.40 | 10.00 | 8.20 | 9.30 | 0.00 | 0.00% | 0.12 | 0 | 136 | 1.72 | 0.90 | 0.03 | -0.24 | 1/7/2026 | 1/12/2026 3:59:59 PM EST |
| 75.00 | 2.25 | 5.80 | 4.03 | 3.00 | -3.20 | -51.62% | 0.05 | 1 | 562 | 1.35 | 0.69 | 0.05 | -0.37 | 1/12/2026 | 1/12/2026 3:59:59 PM EST |
| 80.00 | 0.10 | 3.40 | 1.75 | 1.24 | -1.70 | -57.83% | 0.02 | 60 | 192 | 0.76 | 0.39 | 0.06 | -0.35 | 1/12/2026 | 1/12/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.60 | 1.30 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 94 | 1.62 | 0.16 | 0.04 | -0.21 | 1/8/2026 | 1/12/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.55 | -0.45 | -45.00% | 0.00 | 2 | 90 | 1.27 | 0.05 | 0.01 | -0.08 | 1/12/2026 | 1/12/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.97 | 0.01 | 0.00 | -0.02 | 12/9/2025 | 1/12/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/12/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/12/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/12/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.63 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 1/12/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 22 | 5.70 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/12/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 88 | 4.88 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/12/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 264 | 2.50 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 196 | 2.27 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/12/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 189 | 2.01 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.46 | -0.02 | 0.01 | -0.06 | 1/8/2026 | 1/12/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 2.40 | 1.20 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.76 | -0.10 | 0.03 | -0.24 | 1/9/2026 | 1/12/2026 3:59:59 PM EST |
| 75.00 | 0.15 | 3.20 | 1.68 | 1.19 | -2.75 | -69.80% | 0.02 | 4 | 188 | 0.87 | -0.31 | 0.05 | -0.37 | 1/12/2026 | 1/12/2026 3:59:59 PM EST |
| 80.00 | 2.25 | 5.50 | 3.88 | 4.40 | -0.60 | -12.00% | 0.05 | 46 | 52 | 1.29 | -0.61 | 0.06 | -0.35 | 1/12/2026 | 1/12/2026 3:59:59 PM EST |
| 85.00 | 5.80 | 9.70 | 7.75 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 128 | 1.56 | -0.84 | 0.04 | -0.21 | 1/6/2026 | 1/12/2026 3:59:59 PM EST |
| 90.00 | 10.40 | 14.50 | 12.45 | 9.70 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.90 | -0.95 | 0.01 | -0.08 | 11/26/2025 | 1/12/2026 3:59:59 PM EST |
| 95.00 | 15.30 | 19.20 | 17.25 | % | 0.18 | 0 | 0 | 2.13 | -0.99 | 0.00 | -0.02 | 1/12/2026 3:59:59 PM EST | |||
| 100.00 | 20.50 | 24.10 | 22.30 | % | 0.22 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 105.00 | 25.30 | 29.10 | 27.20 | % | 0.26 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 110.00 | 30.30 | 34.20 | 32.25 | % | 0.29 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST | |||
| 115.00 | 35.30 | 39.30 | 37.30 | % | 0.32 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:59 PM EST |