Options Chain for PTC THERAPEUTICS INC COM (PTCT) - $40.65 as of 5/5/2025 9:00:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.10 | 17.90 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 9.00 | 12.90 | % | 0 | 0 | 2.48 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 31.00 | 8.20 | 11.90 | % | 0 | 0 | 2.36 | 0.98 | 0.01 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 32.00 | 7.60 | 11.00 | % | 0 | 0 | 2.19 | 0.97 | 0.01 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 33.00 | 6.20 | 10.00 | % | 0 | 0 | 2.08 | 0.95 | 0.02 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 34.00 | 5.60 | 9.10 | % | 0 | 0 | 1.91 | 0.92 | 0.03 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 35.00 | 4.60 | 7.30 | % | 0 | 0 | 1.44 | 0.88 | 0.04 | -0.06 | 5/5/2025 3:59:52 PM EST | |||
| 36.00 | 3.80 | 7.30 | % | 0 | 0 | 1.38 | 0.84 | 0.04 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 37.00 | 3.30 | 6.50 | % | 0 | 0 | 1.10 | 0.78 | 0.05 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 38.00 | 2.50 | 5.00 | 4.70 | % | 1 | 0 | 0.80 | 0.72 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 39.00 | 2.05 | 5.00 | 3.00 | % | 2 | 0 | 0.96 | 0.65 | 0.07 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 40.00 | 2.20 | 2.95 | 2.40 | -8.13 | -77.21% | 28 | 5 | 0.81 | 0.57 | 0.08 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 41.00 | 1.95 | 2.40 | 1.95 | % | 126 | 0 | 0.83 | 0.49 | 0.08 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 42.00 | 1.05 | 1.95 | 1.50 | % | 27 | 0 | 0.74 | 0.41 | 0.08 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 43.00 | 0.75 | 2.55 | 1.53 | % | 3 | 0 | 0.92 | 0.34 | 0.08 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 44.00 | 0.60 | 2.80 | 0.95 | % | 3 | 0 | 1.07 | 0.26 | 0.07 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 45.00 | 0.00 | 2.40 | 0.75 | -6.43 | -89.56% | 1 | 6 | 1.51 | 0.21 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 46.00 | 0.00 | 1.15 | 1.10 | -7.40 | -87.06% | 1 | 3 | 0.78 | 0.15 | 0.05 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.05 | 0.45 | 0.55 | -3.95 | -87.78% | 3 | 1,324 | 0.88 | 0.03 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | -3.15 | -96.93% | 2 | 16 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.04 | -1.46 | -97.34% | 56 | 5,421 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.10 | -0.95 | -90.48% | 5 | 1,005 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.20 | 1.50 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:52 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 | 0.05 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.65 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 2.15 | % | 0 | 0 | 2.51 | -0.02 | 0.01 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 2.15 | % | 0 | 0 | 2.24 | -0.03 | 0.01 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 1.55 | % | 0 | 0 | 1.73 | -0.05 | 0.02 | -0.03 | 5/5/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 1.10 | % | 0 | 0 | 1.38 | -0.08 | 0.03 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.45 | 1.05 | % | 2 | 0 | 0.89 | -0.12 | 0.04 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 36.00 | 0.00 | 1.10 | % | 0 | 0 | 1.18 | -0.16 | 0.04 | -0.07 | 5/5/2025 3:59:52 PM EST | |||
| 37.00 | 0.40 | 1.05 | 0.45 | % | 3 | 0 | 0.75 | -0.22 | 0.05 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 38.00 | 0.00 | 2.30 | 1.70 | +0.75 | +78.95% | 1 | 15 | 0.82 | -0.28 | 0.06 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 39.00 | 0.85 | 1.45 | 1.05 | % | 57 | 0 | 0.67 | -0.35 | 0.07 | -0.09 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 40.00 | 0.75 | 2.25 | 2.30 | -0.35 | -13.21% | 33 | 150 | 0.64 | -0.43 | 0.08 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 41.00 | 1.70 | 4.20 | 1.75 | % | 16 | 0 | 0.98 | -0.51 | 0.08 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST | |
| 42.00 | 2.00 | 4.70 | % | 0 | 0 | 0.91 | -0.59 | 0.08 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 43.00 | 1.25 | 5.40 | % | 0 | 0 | 0.72 | -0.66 | 0.08 | -0.08 | 5/5/2025 3:59:52 PM EST | |||
| 44.00 | 3.50 | 6.00 | 2.30 | 0.00 | 0.00% | 0 | 22 | 0.90 | -0.74 | 0.07 | -0.07 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 3.80 | 5.10 | 6.40 | +3.90 | +156.00% | 10 | 5,023 | 0.42 | -0.79 | 0.06 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 46.00 | 4.60 | 7.70 | 4.32 | 0.00 | 0.00% | 0 | 10 | 1.28 | -0.85 | 0.05 | -0.05 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 7.80 | 10.60 | % | 0 | 0 | 0.99 | -0.97 | 0.02 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 55.00 | 12.40 | 16.30 | 10.70 | 0.00 | 0.00% | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 60.00 | 17.20 | 21.30 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 22.10 | 26.20 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 27.50 | 31.30 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 32.10 | 36.30 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 37.10 | 41.30 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 85.00 | 42.10 | 46.30 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |