Options Chain for PTC THERAPEUTICS INC COM (PTCT) - $50.43 as of 6/19/2025 8:21:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 28.60 | 32.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 25.00 | 23.60 | 27.60 | % | 0 | 0 | 9.07 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 30.00 | 18.60 | 22.50 | 15.30 | 0.00 | 0.00% | 0 | 300 | 6.90 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:04 PM EST |
| 31.00 | 17.60 | 21.50 | % | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 32.00 | 16.60 | 20.50 | % | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 33.00 | 15.60 | 19.60 | 19.30 | 0.00 | 0.00% | 0 | 1 | 5.94 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 6/18/2025 3:29:04 PM EST |
| 34.00 | 14.60 | 18.60 | % | 0 | 1 | 5.63 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 35.00 | 13.60 | 17.50 | 15.90 | 0.00 | 0.00% | 0 | 308 | 5.34 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:04 PM EST |
| 36.00 | 12.60 | 16.50 | % | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 37.00 | 11.60 | 15.60 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 38.00 | 10.60 | 14.60 | 4.56 | 0.00 | 0.00% | 0 | 3 | 4.50 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:04 PM EST |
| 39.00 | 9.60 | 13.50 | 13.22 | 0.00 | 0.00% | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:04 PM EST |
| 40.00 | 8.70 | 12.00 | 11.00 | +7.50 | +214.29% | 1 | 23 | 3.96 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 41.00 | 7.60 | 11.30 | 4.50 | 0.00 | 0.00% | 0 | 7 | 3.49 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:04 PM EST |
| 42.00 | 6.60 | 10.40 | 3.90 | 0.00 | 0.00% | 0 | 9 | 3.24 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:04 PM EST |
| 43.00 | 5.60 | 9.50 | 8.79 | 0.00 | 0.00% | 0 | 2 | 3.17 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 44.00 | 5.00 | 8.40 | 3.60 | 0.00 | 0.00% | 0 | 4 | 2.74 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:04 PM EST |
| 45.00 | 3.60 | 6.90 | 1.62 | 0.00 | 0.00% | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:04 PM EST |
| 46.00 | 2.65 | 6.60 | 5.40 | 0.00 | 0.00% | 0 | 13 | 2.06 | 0.99 | 0.01 | 0.00 | 6/13/2025 | 6/18/2025 3:29:04 PM EST |
| 47.00 | 1.65 | 5.50 | 5.97 | 0.00 | 0.00% | 0 | 4 | 1.82 | 0.97 | 0.03 | -0.02 | 6/6/2025 | 6/18/2025 3:29:04 PM EST |
| 48.00 | 0.95 | 4.10 | 3.94 | 0.00 | 0.00% | 0 | 4 | 1.49 | 0.90 | 0.07 | -0.06 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 49.00 | 0.25 | 3.70 | 3.82 | 0.00 | 0.00% | 0 | 28 | 1.59 | 0.79 | 0.13 | -0.12 | 6/6/2025 | 6/18/2025 3:29:04 PM EST |
| 50.00 | 0.65 | 1.00 | 1.18 | -0.87 | -42.44% | 10 | 2,157 | 0.50 | 0.61 | 0.19 | -0.17 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 55.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 75 | 2.47 | 0.01 | 0.02 | -0.01 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 33 | 1.16 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:04 PM EST |
| 65.00 | 0.00 | 2.15 | 2.80 | 0.00 | 0.00% | 0 | 71 | 4.16 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:29:04 PM EST |
| 70.00 | 0.00 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 1 | 4.81 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 6/18/2025 3:29:04 PM EST |
| 75.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 88 | 5.37 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:04 PM EST |
| 80.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 1 | 5.88 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 6/18/2025 3:29:04 PM EST |
| 25.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 6/18/2025 3:29:04 PM EST |
| 30.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 300 | 7.75 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:04 PM EST |
| 31.00 | 0.00 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 3 | 7.40 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:04 PM EST |
| 32.00 | 0.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 6 | 7.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:04 PM EST |
| 33.00 | 0.00 | 2.15 | 0.51 | 0.00 | 0.00% | 0 | 7 | 6.71 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:04 PM EST |
| 34.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 1 | 6.38 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:29:04 PM EST |
| 35.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 304 | 6.06 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:29:04 PM EST |
| 36.00 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 4 | 5.75 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 6/18/2025 3:29:04 PM EST |
| 37.00 | 0.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 3 | 5.44 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/18/2025 3:29:04 PM EST |
| 38.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 4 | 5.14 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 6/18/2025 3:29:04 PM EST |
| 39.00 | 0.00 | 2.15 | 2.70 | 0.00 | 0.00% | 0 | 45 | 4.85 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:29:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 6,006 | 4.56 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:04 PM EST |
| 41.00 | 0.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 6 | 4.28 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/18/2025 3:29:04 PM EST |
| 42.00 | 0.00 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 4 | 3.99 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 6/18/2025 3:29:04 PM EST |
| 43.00 | 0.00 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 7 | 3.72 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/18/2025 3:29:04 PM EST |
| 44.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 20 | 3.43 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:29:04 PM EST |
| 45.00 | 0.00 | 2.15 | 0.44 | 0.00 | 0.00% | 0 | 228 | 3.16 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 46.00 | 0.00 | 2.15 | 2.50 | 0.00 | 0.00% | 0 | 1 | 2.88 | -0.01 | 0.01 | 0.00 | 3/26/2025 | 6/18/2025 3:29:04 PM EST |
| 47.00 | 0.00 | 2.15 | 2.70 | 0.00 | 0.00% | 0 | 6 | 2.60 | -0.03 | 0.03 | -0.02 | 3/26/2025 | 6/18/2025 3:29:04 PM EST |
| 48.00 | 0.00 | 1.00 | 2.00 | 0.00 | 0.00% | 0 | 5 | 1.41 | -0.10 | 0.07 | -0.06 | 5/30/2025 | 6/18/2025 3:29:04 PM EST |
| 49.00 | 0.00 | 2.20 | 3.60 | 0.00 | 0.00% | 0 | 22 | 2.05 | -0.21 | 0.13 | -0.12 | 5/27/2025 | 6/18/2025 3:29:04 PM EST |
| 50.00 | 0.00 | 2.10 | 0.60 | 0.00 | 0.00% | 0 | 330 | 1.37 | -0.39 | 0.19 | -0.17 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 55.00 | 2.90 | 6.50 | 10.00 | 0.00 | 0.00% | 0 | 18 | 2.47 | -0.99 | 0.02 | -0.01 | 5/2/2025 | 6/18/2025 3:29:04 PM EST |
| 60.00 | 8.00 | 11.40 | 14.60 | 0.00 | 0.00% | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:29:04 PM EST |
| 65.00 | 12.50 | 16.40 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 70.00 | 17.50 | 21.40 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 75.00 | 22.50 | 26.40 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 80.00 | 27.40 | 31.40 | % | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |