Options Chain for PTC THERAPEUTICS INC COM (PTCT) - $85.99 as of 11/28/2025 8:21:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 68.90 | 72.40 | 70.65 | 30.05 | 0.00 | 0.00% | 4.71 | 0 | 5 | 5.56 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 11/28/2025 12:59:57 PM EST |
| 18.00 | 65.90 | 69.40 | 67.65 | % | 3.76 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 20.00 | 63.90 | 67.20 | 65.55 | % | 3.28 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 23.00 | 61.00 | 64.40 | 62.70 | 44.66 | 0.00 | 0.00% | 2.73 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:57 PM EST |
| 25.00 | 59.00 | 62.40 | 60.70 | % | 2.43 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 27.00 | 57.00 | 60.40 | 58.70 | % | 2.17 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 30.00 | 54.00 | 57.20 | 55.60 | 21.98 | 0.00 | 0.00% | 1.85 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 11/28/2025 12:59:57 PM EST |
| 32.00 | 52.10 | 55.40 | 53.75 | % | 1.68 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 35.00 | 49.10 | 52.20 | 50.65 | 16.21 | 0.00 | 0.00% | 1.45 | 0 | 5 | 2.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 11/28/2025 12:59:57 PM EST |
| 37.00 | 47.10 | 50.40 | 48.75 | 21.29 | 0.00 | 0.00% | 1.32 | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/28/2025 12:59:57 PM EST |
| 39.00 | 45.10 | 48.30 | 46.70 | % | 1.20 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 40.00 | 44.10 | 47.20 | 45.65 | 26.44 | 0.00 | 0.00% | 1.14 | 0 | 326 | 2.48 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 12:59:57 PM EST |
| 41.00 | 43.00 | 46.20 | 44.60 | 26.96 | 0.00 | 0.00% | 1.09 | 0 | 7 | 2.41 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:57 PM EST |
| 42.00 | 42.10 | 45.40 | 43.75 | 10.54 | 0.00 | 0.00% | 1.04 | 0 | 14 | 2.43 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/28/2025 12:59:57 PM EST |
| 43.00 | 41.10 | 44.20 | 42.65 | 9.90 | 0.00 | 0.00% | 0.99 | 0 | 9 | 2.28 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 11/28/2025 12:59:57 PM EST |
| 44.00 | 40.10 | 43.40 | 41.75 | 24.83 | 0.00 | 0.00% | 0.95 | 0 | 12 | 2.29 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:57 PM EST |
| 45.00 | 39.10 | 42.30 | 40.70 | 18.12 | 0.00 | 0.00% | 0.90 | 0 | 28 | 2.19 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/28/2025 12:59:57 PM EST |
| 46.00 | 38.00 | 41.40 | 39.70 | 22.80 | 0.00 | 0.00% | 0.86 | 0 | 17 | 2.17 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:57 PM EST |
| 47.00 | 37.10 | 40.30 | 38.70 | 21.73 | 0.00 | 0.00% | 0.82 | 0 | 17 | 2.07 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:57 PM EST |
| 48.00 | 36.10 | 39.40 | 37.75 | 22.20 | 0.00 | 0.00% | 0.79 | 0 | 27 | 2.04 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:57 PM EST |
| 49.00 | 35.10 | 38.40 | 36.75 | 18.20 | 0.00 | 0.00% | 0.75 | 0 | 171 | 1.99 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 12:59:57 PM EST |
| 50.00 | 34.40 | 37.10 | 35.75 | 36.30 | 0.00 | 0.00% | 0.71 | 0 | 4,193 | 1.83 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 55.00 | 29.60 | 32.40 | 31.00 | 29.90 | 0.00 | 0.00% | 0.56 | 0 | 418 | 1.66 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 60.00 | 24.10 | 27.40 | 25.75 | 23.15 | 0.00 | 0.00% | 0.43 | 0 | 282 | 1.40 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 65.00 | 19.20 | 22.40 | 20.80 | 7.60 | 0.00 | 0.00% | 0.32 | 0 | 54 | 1.17 | 0.99 | 0.00 | -0.01 | 11/7/2025 | 11/28/2025 12:59:57 PM EST |
| 70.00 | 14.50 | 17.50 | 16.00 | 15.87 | +0.55 | +3.59% | 0.23 | 2 | 82 | 0.96 | 0.95 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 75.00 | 10.00 | 12.50 | 11.25 | 9.90 | +0.40 | +4.22% | 0.15 | 3 | 185 | 0.67 | 0.87 | 0.02 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 80.00 | 7.10 | 8.00 | 7.55 | 7.41 | 0.00 | 0.00% | 0.09 | 0 | 1,044 | 0.48 | 0.74 | 0.03 | -0.08 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 85.00 | 3.60 | 5.10 | 4.35 | 5.62 | +1.42 | +33.81% | 0.05 | 2 | 193 | 0.47 | 0.56 | 0.04 | -0.10 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 90.00 | 2.20 | 3.70 | 2.95 | 2.67 | +0.37 | +16.09% | 0.03 | 9 | 71 | 0.56 | 0.39 | 0.03 | -0.10 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 95.00 | 0.55 | 2.80 | 1.68 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | 0.26 | 0.03 | -0.09 | 11/12/2025 | 11/28/2025 12:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 6 | 5.11 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/28/2025 12:59:57 PM EST |
| 18.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 20.00 | 0.00 | 1.40 | 0.70 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.30 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/28/2025 12:59:57 PM EST |
| 23.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 11/28/2025 12:59:57 PM EST |
| 27.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:57 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.88 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/28/2025 12:59:57 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.72 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 12:59:57 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.50 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 12:59:57 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 11/28/2025 12:59:57 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.34 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/28/2025 12:59:57 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 307 | 2.17 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/28/2025 12:59:57 PM EST |
| 41.00 | 0.00 | 1.45 | 0.73 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/28/2025 12:59:57 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 11/28/2025 12:59:57 PM EST |
| 43.00 | 0.00 | 1.35 | 0.68 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.17 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/28/2025 12:59:57 PM EST |
| 44.00 | 0.00 | 0.95 | 0.48 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.93 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/28/2025 12:59:57 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 11/28/2025 12:59:57 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.91 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/28/2025 12:59:57 PM EST |
| 47.00 | 0.00 | 1.20 | 0.60 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.88 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/28/2025 12:59:57 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.88 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/28/2025 12:59:57 PM EST |
| 49.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.75 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/28/2025 12:59:57 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 405 | 1.70 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 389 | 1.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:57 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:57 PM EST |
| 65.00 | 0.00 | 0.80 | 0.40 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.92 | -0.01 | 0.00 | -0.01 | 11/14/2025 | 11/28/2025 12:59:57 PM EST |
| 70.00 | 0.05 | 0.90 | 0.48 | 0.70 | -1.10 | -61.12% | 0.01 | 1 | 26 | 0.58 | -0.05 | 0.01 | -0.03 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 75.00 | 0.20 | 1.25 | 0.73 | 0.80 | -0.60 | -42.86% | 0.01 | 1 | 23 | 0.50 | -0.13 | 0.02 | -0.05 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 80.00 | 1.05 | 2.45 | 1.75 | 2.08 | +0.08 | +4.00% | 0.02 | 1 | 85 | 0.50 | -0.26 | 0.03 | -0.08 | 11/28/2025 | 11/28/2025 12:59:57 PM EST |
| 85.00 | 3.00 | 5.50 | 4.25 | 5.16 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.57 | -0.44 | 0.04 | -0.10 | 11/25/2025 | 11/28/2025 12:59:57 PM EST |
| 90.00 | 5.30 | 8.00 | 6.65 | 24.36 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.50 | -0.61 | 0.03 | -0.10 | 10/24/2025 | 11/28/2025 12:59:57 PM EST |
| 95.00 | 9.20 | 11.70 | 10.45 | % | 0.11 | 0 | 0 | 0.75 | -0.74 | 0.03 | -0.09 | 11/28/2025 12:59:57 PM EST |