Options Chain for PTC THERAPEUTICS INC COM (PTCT) - $28.57 as of 4/29/2024 2:04:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.30 | 19.50 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 18.00 | 13.30 | 16.50 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 19.00 | 11.90 | 15.50 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 20.00 | 11.10 | 14.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 21.00 | 10.60 | 13.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 22.00 | 9.60 | 12.50 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 23.00 | 8.60 | 11.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 24.00 | 7.60 | 10.50 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 25.00 | 6.40 | 10.00 | % | 0 | 0 | 2.11 | 0.98 | 0.02 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 26.00 | 5.60 | 8.90 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.93 | 0.95 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 27.00 | 5.00 | 8.00 | 4.27 | 0.00 | 0.00% | 0 | 10 | 1.75 | 0.92 | 0.04 | -0.02 | 3/27/2024 | 4/29/2024 2:59:00 PM EST |
| 28.00 | 4.00 | 6.70 | 0.75 | 0.00 | 0.00% | 0 | 421 | 1.02 | 0.87 | 0.05 | -0.02 | 4/24/2024 | 4/29/2024 2:59:00 PM EST |
| 29.00 | 3.30 | 4.90 | 1.25 | 0.00 | 0.00% | 0 | 10 | 0.65 | 0.81 | 0.07 | -0.03 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 30.00 | 2.25 | 3.20 | 2.30 | +1.23 | +114.96% | 2 | 25 | 0.55 | 0.73 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 31.00 | 2.00 | 2.35 | 1.25 | +0.85 | +212.50% | 2 | 12 | 0.66 | 0.63 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 32.00 | 1.10 | 1.75 | 1.50 | +1.20 | +400.00% | 96 | 4 | 0.50 | 0.53 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 33.00 | 0.70 | 1.30 | 0.82 | % | 1 | 0 | 0.49 | 0.42 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 2:59:00 PM EST | |
| 34.00 | 0.45 | 1.45 | 0.75 | % | 1 | 0 | 0.56 | 0.32 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 2:59:00 PM EST | |
| 35.00 | 0.25 | 2.35 | 0.60 | +0.45 | +300.00% | 1 | 1 | 0.54 | 0.23 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 2:59:00 PM EST |
| 36.00 | 0.20 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.17 | 0.07 | -0.02 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 37.00 | 0.25 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.11 | 0.05 | -0.02 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 38.00 | 0.10 | 0.65 | % | 0 | 0 | 0.60 | 0.08 | 0.04 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 39.00 | 0.15 | 0.25 | % | 0 | 0 | 0.57 | 0.05 | 0.03 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 40.00 | 0.05 | 0.20 | % | 0 | 0 | 0.62 | 0.03 | 0.02 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 45.00 | 0.00 | 0.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 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 | 2.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 18.00 | 0.00 | 1.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 19.00 | 0.00 | 1.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 20.00 | 0.00 | 1.25 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 21.00 | 0.00 | 1.25 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 22.00 | 0.00 | 1.25 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 23.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 24.00 | 0.00 | 4.80 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST | |||
| 25.00 | 0.00 | 3.30 | 0.40 | 0.00 | 0.00% | 0 | 8 | 0.71 | -0.02 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 2:59:00 PM EST |
| 26.00 | 0.10 | 1.20 | % | 0 | 0 | 0.66 | -0.05 | 0.03 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 27.00 | 0.15 | 0.50 | % | 0 | 0 | 0.61 | -0.08 | 0.04 | -0.02 | 4/29/2024 2:59:00 PM EST | |||
| 28.00 | 0.05 | 1.30 | 2.20 | 0.00 | 0.00% | 0 | 13 | 0.57 | -0.13 | 0.05 | -0.02 | 3/27/2024 | 4/29/2024 2:59:00 PM EST |
| 29.00 | 0.25 | 0.65 | 2.50 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.19 | 0.07 | -0.03 | 3/27/2024 | 4/29/2024 2:59:00 PM EST |
| 30.00 | 0.20 | 1.00 | 3.10 | 0.00 | 0.00% | 0 | 12 | 0.56 | -0.27 | 0.09 | -0.03 | 3/19/2024 | 4/29/2024 2:59:00 PM EST |
| 31.00 | 0.70 | 1.10 | 1.15 | % | 41 | 0 | 0.47 | -0.37 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 2:59:00 PM EST | |
| 32.00 | 1.05 | 1.60 | 1.55 | % | 13 | 0 | 0.52 | -0.47 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 2:59:00 PM EST | |
| 33.00 | 1.60 | 2.20 | % | 0 | 0 | 0.52 | -0.58 | 0.11 | -0.04 | 4/29/2024 2:59:00 PM EST | |||
| 34.00 | 2.20 | 3.20 | % | 0 | 0 | 0.60 | -0.68 | 0.10 | -0.03 | 4/29/2024 2:59:00 PM EST | |||
| 35.00 | 2.45 | 4.10 | % | 0 | 0 | 0.60 | -0.77 | 0.08 | -0.03 | 4/29/2024 2:59:00 PM EST | |||
| 36.00 | 3.80 | 4.70 | % | 0 | 0 | 0.59 | -0.83 | 0.07 | -0.02 | 4/29/2024 2:59:00 PM EST | |||
| 37.00 | 4.70 | 5.90 | % | 0 | 0 | 0.90 | -0.89 | 0.05 | -0.02 | 4/29/2024 2:59:00 PM EST | |||
| 38.00 | 5.60 | 7.20 | % | 0 | 0 | 1.31 | -0.92 | 0.04 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 39.00 | 5.70 | 9.50 | % | 0 | 0 | 1.71 | -0.95 | 0.03 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 40.00 | 7.50 | 10.50 | % | 0 | 0 | 1.80 | -0.97 | 0.02 | -0.01 | 4/29/2024 2:59:00 PM EST | |||
| 45.00 | 12.50 | 15.00 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:59:00 PM EST |