Options Chain for PTC THERAPEUTICS INC COM (PTCT) - $41.96 as of 11/20/2024 8:37:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 25.50 | 29.50 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.00 | 23.50 | 27.50 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.00 | 22.50 | 26.50 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 21.50 | 25.50 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 20.60 | 24.50 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 21.00 | 19.60 | 23.50 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 22.00 | 18.60 | 22.50 | % | 0 | 0 | 2.65 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 23.00 | 17.60 | 21.50 | % | 0 | 0 | 2.55 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 24.00 | 16.80 | 20.50 | % | 0 | 0 | 2.42 | 0.99 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 15.50 | 19.50 | % | 0 | 0 | 2.29 | 0.98 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 26.00 | 14.50 | 18.50 | % | 0 | 0 | 2.35 | 0.98 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 27.00 | 13.50 | 17.50 | % | 0 | 0 | 2.22 | 0.97 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 28.00 | 12.50 | 16.50 | % | 0 | 0 | 2.10 | 0.96 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 29.00 | 11.60 | 16.00 | % | 0 | 0 | 1.98 | 0.95 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 10.90 | 15.00 | 8.35 | 0.00 | 0.00% | 0 | 300 | 1.86 | 0.94 | 0.01 | -0.03 | 9/20/2024 | 11/20/2024 4:00:01 PM EST |
| 31.00 | 9.70 | 14.00 | % | 0 | 0 | 1.75 | 0.92 | 0.01 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 32.00 | 8.60 | 12.70 | % | 0 | 0 | 1.58 | 0.90 | 0.02 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 33.00 | 8.00 | 12.00 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.88 | 0.02 | -0.04 | 7/11/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 7.20 | 11.00 | 4.60 | 0.00 | 0.00% | 0 | 13 | 1.43 | 0.86 | 0.02 | -0.04 | 10/7/2024 | 11/20/2024 4:00:01 PM EST |
| 35.00 | 6.00 | 9.70 | 5.01 | 0.00 | 0.00% | 0 | 302 | 1.25 | 0.83 | 0.03 | -0.05 | 9/19/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 5.50 | 8.60 | 5.10 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.80 | 0.03 | -0.05 | 9/27/2024 | 11/20/2024 4:00:01 PM EST |
| 37.00 | 4.40 | 7.90 | 5.00 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.77 | 0.03 | -0.05 | 10/17/2024 | 11/20/2024 4:00:01 PM EST |
| 38.00 | 3.50 | 7.10 | 4.50 | +1.20 | +36.37% | 1 | 3 | 1.05 | 0.73 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 39.00 | 4.00 | 6.60 | 3.09 | 0.00 | 0.00% | 0 | 411 | 0.73 | 0.69 | 0.04 | -0.06 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 40.00 | 3.30 | 5.30 | 2.40 | 0.00 | 0.00% | 0 | 333 | 0.63 | 0.65 | 0.05 | -0.06 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 41.00 | 2.50 | 4.80 | 2.65 | +0.71 | +36.60% | 1 | 13 | 0.62 | 0.60 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 42.00 | 2.30 | 4.20 | 2.10 | +0.60 | +40.00% | 2 | 573 | 0.65 | 0.55 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 43.00 | 0.00 | 2.65 | 1.59 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.50 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 44.00 | 0.00 | 4.70 | % | 0 | 0 | 0.83 | 0.45 | 0.05 | -0.05 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.95 | 1.52 | 0.00 | 0.00% | 0 | 24 | 0.64 | 0.40 | 0.05 | -0.05 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 46.00 | 0.80 | 2.20 | % | 0 | 0 | 0.59 | 0.35 | 0.05 | -0.05 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 0.35 | 0.75 | 0.24 | -0.35 | -59.33% | 1 | 4 | 0.55 | 0.19 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 0.00 | 1.15 | 0.65 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.07 | 0.02 | -0.02 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 60.00 | 0.10 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.02 | 0.01 | -0.01 | 11/6/2024 | 11/20/2024 4:00:01 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 | 1.00 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 18.00 | 0.00 | 1.00 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 19.00 | 0.00 | 1.00 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0 | 39 | 2.18 | 0.00 | 0.00 | -0.01 | 5/13/2024 | 11/20/2024 4:00:01 PM EST |
| 21.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 6 | 2.06 | 0.00 | 0.00 | -0.01 | 9/13/2024 | 11/20/2024 4:00:01 PM EST |
| 22.00 | 0.00 | 1.20 | 0.82 | 0.00 | 0.00% | 0 | 5 | 2.07 | -0.01 | 0.00 | -0.01 | 9/13/2024 | 11/20/2024 4:00:01 PM EST |
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 1.84 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 1.74 | -0.01 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.64 | -0.02 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 1.54 | -0.02 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 27.00 | 0.00 | 1.45 | % | 0 | 0 | 1.65 | -0.03 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 28.00 | 0.00 | 1.05 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.04 | 0.01 | -0.02 | 10/7/2024 | 11/20/2024 4:00:01 PM EST |
| 29.00 | 0.00 | 1.35 | % | 0 | 0 | 1.42 | -0.05 | 0.01 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 30.00 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 301 | 1.32 | -0.06 | 0.01 | -0.03 | 10/9/2024 | 11/20/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 7 | 1.32 | -0.08 | 0.01 | -0.03 | 10/9/2024 | 11/20/2024 4:00:01 PM EST |
| 32.00 | 0.00 | 1.55 | 4.72 | 0.00 | 0.00% | 0 | 12 | 1.22 | -0.10 | 0.02 | -0.03 | 8/2/2024 | 11/20/2024 4:00:01 PM EST |
| 33.00 | 0.00 | 1.90 | 2.80 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.12 | 0.02 | -0.04 | 10/7/2024 | 11/20/2024 4:00:01 PM EST |
| 34.00 | 0.00 | 2.55 | % | 0 | 0 | 1.33 | -0.14 | 0.02 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 35.00 | 0.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 318 | 0.94 | -0.17 | 0.03 | -0.05 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 36.00 | 0.00 | 1.60 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.20 | 0.03 | -0.05 | 10/29/2024 | 11/20/2024 4:00:01 PM EST |
| 37.00 | 0.00 | 1.90 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.23 | 0.03 | -0.05 | 9/25/2024 | 11/20/2024 4:00:01 PM EST |
| 38.00 | 0.00 | 1.75 | 4.20 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.27 | 0.04 | -0.05 | 9/27/2024 | 11/20/2024 4:00:01 PM EST |
| 39.00 | 0.65 | 2.80 | % | 0 | 0 | 0.66 | -0.31 | 0.04 | -0.06 | 11/20/2024 4:00:01 PM EST | |||
| 40.00 | 1.30 | 3.50 | 3.22 | 0.00 | 0.00% | 0 | 308 | 0.73 | -0.35 | 0.05 | -0.06 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 41.00 | 1.75 | 4.60 | % | 0 | 0 | 0.80 | -0.40 | 0.05 | -0.06 | 11/20/2024 4:00:01 PM EST | |||
| 42.00 | 2.05 | 3.10 | 2.93 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.45 | 0.05 | -0.06 | 11/6/2024 | 11/20/2024 4:00:01 PM EST |
| 43.00 | 1.85 | 3.70 | % | 0 | 0 | 0.49 | -0.50 | 0.05 | -0.05 | 11/20/2024 4:00:01 PM EST | |||
| 44.00 | 2.10 | 5.50 | % | 0 | 0 | 0.98 | -0.55 | 0.05 | -0.05 | 11/20/2024 4:00:01 PM EST | |||
| 45.00 | 3.10 | 6.40 | % | 0 | 0 | 0.97 | -0.60 | 0.05 | -0.05 | 11/20/2024 4:00:01 PM EST | |||
| 46.00 | 4.10 | 7.00 | % | 0 | 0 | 0.96 | -0.65 | 0.05 | -0.05 | 11/20/2024 4:00:01 PM EST | |||
| 50.00 | 7.70 | 10.30 | 6.60 | 0.00 | 0.00% | 0 | 6 | 1.05 | -0.81 | 0.04 | -0.03 | 11/8/2024 | 11/20/2024 4:00:01 PM EST |
| 55.00 | 11.90 | 14.80 | % | 0 | 0 | 1.17 | -0.93 | 0.02 | -0.02 | 11/20/2024 4:00:01 PM EST | |||
| 60.00 | 16.30 | 20.00 | % | 0 | 0 | 1.43 | -0.98 | 0.01 | -0.01 | 11/20/2024 4:00:01 PM EST |