Options Chain for PTC THERAPEUTICS INC COM (PTCT) - $34.37 as of 5/6/2024 9:02:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 29.00 | 32.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 5.00 | 26.60 | 30.50 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 10.00 | 22.40 | 25.50 | % | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 13.00 | 19.40 | 22.50 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 14.00 | 18.40 | 21.50 | 11.80 | 0.00 | 0.00% | 0 | 1 | 2.82 | 1.00 | 0.00 | -0.01 | 2/5/2024 | 5/3/2024 3:59:54 PM EST |
| 15.00 | 17.10 | 20.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 16.00 | 15.70 | 19.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 17.00 | 15.00 | 18.50 | % | 0 | 0 | 2.29 | 0.99 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 18.00 | 14.20 | 17.50 | % | 0 | 0 | 2.14 | 0.99 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 19.00 | 12.90 | 16.50 | % | 0 | 0 | 1.99 | 0.98 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 20.00 | 12.30 | 15.70 | % | 0 | 0 | 1.93 | 0.97 | 0.01 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 21.00 | 11.30 | 15.00 | % | 0 | 0 | 1.90 | 0.96 | 0.01 | -0.02 | 5/3/2024 3:59:54 PM EST | |||
| 22.00 | 9.90 | 14.00 | % | 0 | 0 | 1.77 | 0.94 | 0.01 | -0.02 | 5/3/2024 3:59:54 PM EST | |||
| 23.00 | 9.30 | 13.00 | % | 0 | 0 | 1.65 | 0.92 | 0.01 | -0.02 | 5/3/2024 3:59:54 PM EST | |||
| 24.00 | 8.30 | 12.00 | % | 0 | 0 | 1.53 | 0.90 | 0.02 | -0.03 | 5/3/2024 3:59:54 PM EST | |||
| 25.00 | 8.10 | 10.80 | 7.19 | 0.00 | 0.00% | 0 | 300 | 1.35 | 0.87 | 0.02 | -0.03 | 3/14/2024 | 5/3/2024 3:59:54 PM EST |
| 26.00 | 7.30 | 9.80 | 7.10 | 0.00 | 0.00% | 0 | 253 | 1.24 | 0.85 | 0.02 | -0.03 | 4/30/2024 | 5/3/2024 3:59:54 PM EST |
| 27.00 | 6.20 | 9.40 | 2.60 | 0.00 | 0.00% | 0 | 398 | 1.30 | 0.81 | 0.03 | -0.03 | 4/16/2024 | 5/3/2024 3:59:54 PM EST |
| 28.00 | 5.20 | 8.50 | 4.50 | 0.00 | 0.00% | 0 | 11 | 1.21 | 0.78 | 0.03 | -0.04 | 3/27/2024 | 5/3/2024 3:59:54 PM EST |
| 29.00 | 4.10 | 8.00 | 3.60 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.74 | 0.03 | -0.04 | 2/20/2024 | 5/3/2024 3:59:54 PM EST |
| 30.00 | 3.50 | 6.70 | 4.01 | 0.00 | 0.00% | 0 | 306 | 1.09 | 0.70 | 0.04 | -0.04 | 4/29/2024 | 5/3/2024 3:59:54 PM EST |
| 31.00 | 2.80 | 6.40 | % | 0 | 0 | 0.67 | 0.66 | 0.04 | -0.04 | 5/3/2024 3:59:54 PM EST | |||
| 32.00 | 3.00 | 4.40 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.62 | 0.04 | -0.04 | 4/29/2024 | 5/3/2024 3:59:54 PM EST |
| 33.00 | 2.50 | 4.90 | 1.37 | 0.00 | 0.00% | 0 | 200 | 0.72 | 0.58 | 0.04 | -0.04 | 4/12/2024 | 5/3/2024 3:59:54 PM EST |
| 34.00 | 2.30 | 5.00 | 2.70 | 0.00 | 0.00% | 0 | 57 | 0.80 | 0.54 | 0.04 | -0.04 | 4/30/2024 | 5/3/2024 3:59:54 PM EST |
| 35.00 | 2.05 | 5.00 | 3.01 | 0.00 | 0.00% | 0 | 369 | 0.85 | 0.50 | 0.04 | -0.04 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 36.00 | 1.75 | 5.00 | 2.05 | 0.00 | 0.00% | 0 | 71 | 0.90 | 0.46 | 0.04 | -0.04 | 4/30/2024 | 5/3/2024 3:59:54 PM EST |
| 37.00 | 0.00 | 4.00 | 1.75 | 0.00 | 0.00% | 0 | 60 | 1.10 | 0.42 | 0.04 | -0.04 | 4/30/2024 | 5/3/2024 3:59:54 PM EST |
| 38.00 | 1.20 | 4.80 | % | 0 | 0 | 0.94 | 0.39 | 0.04 | -0.04 | 5/3/2024 3:59:54 PM EST | |||
| 39.00 | 0.95 | 4.20 | % | 0 | 0 | 0.89 | 0.36 | 0.04 | -0.04 | 5/3/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 3.70 | 2.60 | 0.00 | 0.00% | 0 | 18 | 1.22 | 0.33 | 0.04 | -0.04 | 1/24/2024 | 5/3/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 2.30 | % | 0 | 0 | 1.15 | 0.21 | 0.03 | -0.03 | 5/3/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 10.00 | 0.00 | 4.80 | % | 0 | 9 | 5.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:54 PM EST | |||
| 13.00 | 0.00 | 3.00 | 1.40 | 0.00 | 0.00% | 0 | 20 | 3.43 | 0.00 | 0.00 | 0.00 | 1/12/2024 | 5/3/2024 3:59:54 PM EST |
| 14.00 | 0.00 | 4.80 | 2.20 | 0.00 | 0.00% | 0 | 80 | 4.10 | 0.00 | 0.00 | -0.01 | 1/12/2024 | 5/3/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 4.80 | 1.74 | 0.00 | 0.00% | 0 | 46 | 3.83 | 0.00 | 0.00 | -0.01 | 1/12/2024 | 5/3/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 4.80 | % | 0 | 68 | 3.59 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 17.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 10 | 3.36 | -0.01 | 0.00 | -0.01 | 1/26/2024 | 5/3/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 4.80 | % | 0 | 2 | 3.16 | -0.01 | 0.00 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 19.00 | 0.00 | 4.80 | 2.05 | 0.00 | 0.00% | 0 | 2 | 2.97 | -0.02 | 0.00 | -0.01 | 1/22/2024 | 5/3/2024 3:59:54 PM EST |
| 20.00 | 0.00 | 3.50 | % | 0 | 2 | 2.34 | -0.03 | 0.01 | -0.01 | 5/3/2024 3:59:54 PM EST | |||
| 21.00 | 0.00 | 4.80 | 1.90 | 0.00 | 0.00% | 0 | 32 | 2.63 | -0.04 | 0.01 | -0.02 | 2/23/2024 | 5/3/2024 3:59:54 PM EST |
| 22.00 | 0.00 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 12 | 1.38 | -0.06 | 0.01 | -0.02 | 4/17/2024 | 5/3/2024 3:59:54 PM EST |
| 23.00 | 0.10 | 2.95 | 2.60 | 0.00 | 0.00% | 0 | 4 | 1.17 | -0.08 | 0.01 | -0.02 | 2/23/2024 | 5/3/2024 3:59:54 PM EST |
| 24.00 | 0.20 | 1.10 | 3.70 | 0.00 | 0.00% | 0 | 30 | 0.83 | -0.10 | 0.02 | -0.03 | 1/12/2024 | 5/3/2024 3:59:54 PM EST |
| 25.00 | 0.20 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 2,302 | 0.93 | -0.13 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 3:59:54 PM EST |
| 26.00 | 0.45 | 2.80 | 2.45 | 0.00 | 0.00% | 0 | 40 | 0.99 | -0.15 | 0.02 | -0.03 | 4/22/2024 | 5/3/2024 3:59:54 PM EST |
| 27.00 | 0.40 | 1.50 | % | 0 | 0 | 0.72 | -0.19 | 0.03 | -0.03 | 5/3/2024 3:59:54 PM EST | |||
| 28.00 | 0.40 | 1.75 | 2.75 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.22 | 0.03 | -0.04 | 3/27/2024 | 5/3/2024 3:59:54 PM EST |
| 29.00 | 0.75 | 2.20 | 3.60 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.26 | 0.03 | -0.04 | 3/18/2024 | 5/3/2024 3:59:54 PM EST |
| 30.00 | 1.40 | 2.85 | 2.00 | 0.00 | 0.00% | 0 | 302 | 0.78 | -0.30 | 0.04 | -0.04 | 4/30/2024 | 5/3/2024 3:59:54 PM EST |
| 31.00 | 1.40 | 3.60 | 7.73 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.34 | 0.04 | -0.04 | 2/6/2024 | 5/3/2024 3:59:54 PM EST |
| 32.00 | 2.10 | 3.60 | % | 0 | 0 | 0.74 | -0.38 | 0.04 | -0.04 | 5/3/2024 3:59:54 PM EST | |||
| 33.00 | 2.75 | 4.00 | 2.80 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.42 | 0.04 | -0.04 | 5/1/2024 | 5/3/2024 3:59:54 PM EST |
| 34.00 | 2.25 | 5.00 | % | 0 | 0 | 0.69 | -0.46 | 0.04 | -0.04 | 5/3/2024 3:59:54 PM EST | |||
| 35.00 | 3.40 | 5.10 | 3.59 | 0.00 | 0.00% | 0 | 300 | 0.70 | -0.50 | 0.04 | -0.04 | 5/2/2024 | 5/3/2024 3:59:54 PM EST |
| 36.00 | 4.40 | 5.70 | % | 0 | 0 | 0.73 | -0.54 | 0.04 | -0.04 | 5/3/2024 3:59:54 PM EST | |||
| 37.00 | 5.20 | 7.20 | % | 0 | 0 | 0.83 | -0.58 | 0.04 | -0.04 | 5/3/2024 3:59:54 PM EST | |||
| 38.00 | 6.00 | 7.40 | % | 0 | 0 | 0.78 | -0.61 | 0.04 | -0.04 | 5/3/2024 3:59:54 PM EST | |||
| 39.00 | 6.30 | 8.60 | % | 0 | 0 | 0.77 | -0.64 | 0.04 | -0.04 | 5/3/2024 3:59:54 PM EST | |||
| 40.00 | 7.10 | 9.00 | % | 0 | 0 | 0.72 | -0.67 | 0.04 | -0.04 | 5/3/2024 3:59:54 PM EST | |||
| 45.00 | 11.70 | 13.90 | % | 0 | 0 | 1.20 | -0.79 | 0.03 | -0.03 | 5/3/2024 3:59:54 PM EST |