Options Chain for PTC THERAPEUTICS INC COM (PTCT) - $48.17 as of 8/13/2025 9:10:40 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 | 21.30 | 25.30 | 23.30 | 21.87 | % | 0.93 | 10 | 0 | 9.44 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 26.00 | 20.30 | 24.30 | 22.30 | % | 0.86 | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 27.00 | 19.30 | 23.30 | 21.30 | % | 0.79 | 0 | 0 | 8.74 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 28.00 | 18.20 | 22.30 | 20.25 | % | 0.72 | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 29.00 | 17.40 | 21.30 | 19.35 | % | 0.67 | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 30.00 | 16.40 | 20.30 | 18.35 | % | 0.61 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 31.00 | 15.40 | 19.30 | 17.35 | % | 0.56 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 32.00 | 14.30 | 18.30 | 16.30 | % | 0.51 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 33.00 | 13.30 | 17.30 | 15.30 | % | 0.46 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 34.00 | 12.30 | 16.30 | 14.30 | % | 0.42 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 35.00 | 11.30 | 15.30 | 13.30 | % | 0.38 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 36.00 | 10.50 | 14.30 | 12.40 | % | 0.34 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 37.00 | 9.60 | 13.00 | 11.30 | % | 0.31 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 38.00 | 8.60 | 11.60 | 10.10 | % | 0.27 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 39.00 | 7.60 | 11.30 | 9.45 | % | 0.24 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 40.00 | 6.60 | 10.30 | 8.45 | 13.00 | 0.00 | 0.00% | 0.21 | 0 | 14 | 4.10 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:01 PM EST |
| 41.00 | 5.60 | 9.30 | 7.45 | % | 0.18 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 42.00 | 4.60 | 8.30 | 6.45 | % | 0.15 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 43.00 | 3.50 | 7.30 | 5.40 | % | 0.13 | 0 | 0 | 3.20 | 0.99 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 44.00 | 3.70 | 5.40 | 4.55 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 10 | 2.06 | 0.97 | 0.03 | -0.04 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 45.00 | 2.70 | 4.50 | 3.60 | 1.10 | 0.00 | 0.00% | 0.08 | 0 | 82 | 1.87 | 0.92 | 0.06 | -0.10 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 46.00 | 2.30 | 2.95 | 2.63 | 0.79 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.35 | 0.83 | 0.10 | -0.17 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 47.00 | 1.25 | 2.95 | 2.10 | % | 0.04 | 0 | 0 | 0.91 | 0.71 | 0.14 | -0.22 | 8/13/2025 4:00:01 PM EST | |||
| 48.00 | 1.00 | 1.60 | 1.30 | % | 0.03 | 0 | 0 | 0.82 | 0.55 | 0.16 | -0.24 | 8/13/2025 4:00:01 PM EST | |||
| 49.00 | 0.50 | 0.75 | 0.63 | 0.75 | % | 0.01 | 18 | 0 | 0.66 | 0.39 | 0.16 | -0.23 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 50.00 | 0.25 | 0.50 | 0.38 | 0.50 | +0.40 | +400.00% | 0.01 | 19 | 4,059 | 0.69 | 0.25 | 0.13 | -0.19 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,541 | 2.84 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,596 | 1.48 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 13 | 5.38 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.69 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:01 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 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 20 | 7.30 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,231 | 2.13 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 465 | 3.07 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.17 | -0.01 | 0.01 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 2.58 | -0.03 | 0.03 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1,575 | 1.28 | -0.08 | 0.06 | -0.10 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.45 | 0.23 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.91 | -0.17 | 0.10 | -0.17 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.13 | -0.29 | 0.14 | -0.22 | 8/13/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 1.55 | -0.45 | 0.16 | -0.24 | 8/13/2025 4:00:01 PM EST | |||
| 49.00 | 0.65 | 1.65 | 1.15 | % | 0.02 | 0 | 0 | 0.85 | -0.61 | 0.16 | -0.23 | 8/13/2025 4:00:01 PM EST | |||
| 50.00 | 2.00 | 2.85 | 2.43 | 4.20 | -1.30 | -23.64% | 0.05 | 152 | 4,270 | 0.97 | -0.75 | 0.13 | -0.19 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 55.00 | 5.40 | 7.60 | 6.50 | % | 0.12 | 0 | 0 | 2.04 | -1.00 | 0.01 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 60.00 | 9.70 | 13.20 | 11.45 | % | 0.19 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 65.00 | 14.70 | 18.40 | 16.55 | % | 0.25 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 70.00 | 19.70 | 23.40 | 21.55 | % | 0.31 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 75.00 | 25.00 | 28.40 | 26.70 | 29.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 5.41 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |