Options Chain for PTC THERAPEUTICS INC COM (PTCT) - $25.49 as of 4/26/2024 3:40:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.10 | 16.00 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 18.00 | 9.50 | 13.00 | % | 0 | 0 | 2.90 | 0.98 | 0.01 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 19.00 | 8.30 | 12.00 | % | 0 | 0 | 2.67 | 0.97 | 0.01 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 20.00 | 7.90 | 11.00 | % | 0 | 0 | 2.46 | 0.96 | 0.01 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 21.00 | 6.60 | 10.00 | % | 0 | 0 | 2.25 | 0.94 | 0.02 | -0.03 | 4/26/2024 3:59:51 PM EST | |||
| 22.00 | 5.40 | 9.00 | % | 0 | 0 | 2.30 | 0.89 | 0.03 | -0.04 | 4/26/2024 3:59:51 PM EST | |||
| 23.00 | 5.30 | 8.50 | % | 0 | 0 | 2.10 | 0.85 | 0.03 | -0.05 | 4/26/2024 3:59:51 PM EST | |||
| 24.00 | 4.70 | 6.80 | % | 0 | 0 | 1.58 | 0.81 | 0.04 | -0.05 | 4/26/2024 3:59:51 PM EST | |||
| 25.00 | 3.50 | 6.00 | % | 0 | 0 | 1.49 | 0.78 | 0.05 | -0.05 | 4/26/2024 3:59:51 PM EST | |||
| 26.00 | 2.75 | 3.80 | 3.50 | +2.10 | +150.00% | 1 | 1 | 0.71 | 0.72 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 27.00 | 1.85 | 2.85 | 4.27 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.66 | 0.06 | -0.06 | 3/27/2024 | 4/26/2024 3:59:51 PM EST |
| 28.00 | 1.25 | 3.50 | 0.75 | 0.00 | 0.00% | 0 | 421 | 0.70 | 0.60 | 0.06 | -0.06 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 29.00 | 0.90 | 3.30 | 1.25 | +0.55 | +78.58% | 1 | 10 | 0.79 | 0.53 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 0.45 | 2.95 | 1.07 | +0.47 | +78.34% | 12 | 15 | 0.79 | 0.47 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 31.00 | 0.40 | 2.60 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.41 | 0.06 | -0.06 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 32.00 | 0.20 | 3.00 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.35 | 0.06 | -0.06 | 4/18/2024 | 4/26/2024 3:59:51 PM EST |
| 33.00 | 0.10 | 3.40 | % | 0 | 0 | 1.07 | 0.30 | 0.06 | -0.05 | 4/26/2024 3:59:51 PM EST | |||
| 34.00 | 0.10 | 3.00 | % | 0 | 0 | 1.10 | 0.25 | 0.05 | -0.05 | 4/26/2024 3:59:51 PM EST | |||
| 35.00 | 0.05 | 1.45 | 0.15 | 0.00 | 0.00% | 2 | 1 | 0.68 | 0.21 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 36.00 | 0.05 | 3.10 | 0.05 | -0.74 | -93.68% | 2 | 3 | 1.24 | 0.17 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 37.00 | 0.00 | 0.15 | 0.05 | % | 2 | 0 | 0.68 | 0.15 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST | |
| 38.00 | 0.00 | 4.80 | % | 0 | 0 | 2.77 | 0.12 | 0.03 | -0.03 | 4/26/2024 3:59:51 PM EST | |||
| 39.00 | 0.00 | 4.80 | % | 0 | 0 | 2.85 | 0.09 | 0.03 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 2.93 | 0.07 | 0.02 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | 0.02 | 0.01 | -0.01 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 18.00 | 0.00 | 4.80 | % | 0 | 0 | 4.40 | -0.02 | 0.01 | -0.01 | 4/26/2024 3:59:51 PM EST | |||
| 19.00 | 0.00 | 4.80 | % | 0 | 0 | 4.11 | -0.03 | 0.01 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 3.82 | -0.04 | 0.01 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 21.00 | 0.00 | 4.80 | % | 0 | 0 | 3.55 | -0.06 | 0.02 | -0.03 | 4/26/2024 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 0.78 | -0.11 | 0.03 | -0.04 | 4/26/2024 3:59:51 PM EST | |||
| 23.00 | 0.05 | 0.20 | 0.15 | -0.60 | -80.00% | 6 | 2 | 0.63 | -0.15 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 24.00 | 0.10 | 0.25 | % | 0 | 0 | 0.59 | -0.19 | 0.04 | -0.05 | 4/26/2024 3:59:51 PM EST | |||
| 25.00 | 0.20 | 2.60 | 0.40 | -1.00 | -71.43% | 8 | 8 | 1.09 | -0.22 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 26.00 | 0.05 | 0.60 | % | 0 | 0 | 0.50 | -0.28 | 0.05 | -0.06 | 4/26/2024 3:59:51 PM EST | |||
| 27.00 | 0.60 | 2.80 | % | 0 | 0 | 0.94 | -0.34 | 0.06 | -0.06 | 4/26/2024 3:59:51 PM EST | |||
| 28.00 | 0.45 | 4.50 | 2.20 | 0.00 | 0.00% | 0 | 13 | 1.06 | -0.40 | 0.06 | -0.06 | 3/27/2024 | 4/26/2024 3:59:51 PM EST |
| 29.00 | 1.05 | 3.90 | 2.50 | 0.00 | 0.00% | 0 | 15 | 0.87 | -0.47 | 0.07 | -0.06 | 3/27/2024 | 4/26/2024 3:59:51 PM EST |
| 30.00 | 1.60 | 4.10 | 3.10 | 0.00 | 0.00% | 0 | 12 | 1.54 | -0.53 | 0.07 | -0.06 | 3/19/2024 | 4/26/2024 3:59:51 PM EST |
| 31.00 | 2.55 | 5.40 | % | 0 | 0 | 1.49 | -0.59 | 0.06 | -0.06 | 4/26/2024 3:59:51 PM EST | |||
| 32.00 | 3.30 | 5.80 | % | 0 | 0 | 1.40 | -0.65 | 0.06 | -0.06 | 4/26/2024 3:59:51 PM EST | |||
| 33.00 | 4.20 | 6.80 | % | 0 | 0 | 1.51 | -0.70 | 0.06 | -0.05 | 4/26/2024 3:59:51 PM EST | |||
| 34.00 | 4.90 | 7.60 | % | 0 | 0 | 1.58 | -0.75 | 0.05 | -0.05 | 4/26/2024 3:59:51 PM EST | |||
| 35.00 | 5.70 | 9.00 | % | 0 | 0 | 1.79 | -0.79 | 0.05 | -0.04 | 4/26/2024 3:59:51 PM EST | |||
| 36.00 | 6.80 | 10.00 | % | 0 | 0 | 1.88 | -0.83 | 0.04 | -0.04 | 4/26/2024 3:59:51 PM EST | |||
| 37.00 | 7.70 | 11.00 | % | 0 | 0 | 1.97 | -0.85 | 0.04 | -0.04 | 4/26/2024 3:59:51 PM EST | |||
| 38.00 | 8.70 | 12.00 | % | 0 | 0 | 2.06 | -0.88 | 0.03 | -0.03 | 4/26/2024 3:59:51 PM EST | |||
| 39.00 | 9.20 | 13.00 | % | 0 | 0 | 2.14 | -0.91 | 0.03 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 40.00 | 10.50 | 14.00 | % | 0 | 0 | 2.21 | -0.93 | 0.02 | -0.02 | 4/26/2024 3:59:51 PM EST | |||
| 45.00 | 16.10 | 19.00 | % | 0 | 0 | 2.55 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:51 PM EST |