Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $31.68 as of 11/26/2025 8:49:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.30 | 16.30 | 14.30 | 16.04 | 0.00 | 0.00% | 0.82 | 0 | 2 | 2.01 | 0.99 | 0.00 | -0.01 | 10/17/2025 | 11/26/2025 4:00:01 PM EST |
| 20.00 | 9.80 | 13.70 | 11.75 | 14.00 | 0.00 | 0.00% | 0.59 | 0 | 11 | 1.63 | 0.97 | 0.01 | -0.01 | 10/15/2025 | 11/26/2025 4:00:01 PM EST |
| 22.50 | 7.80 | 11.40 | 9.60 | 9.67 | +2.87 | +42.21% | 0.43 | 15 | 5 | 1.40 | 0.93 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 25.00 | 5.20 | 9.10 | 7.15 | 14.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.18 | 0.87 | 0.03 | -0.02 | 9/29/2025 | 11/26/2025 4:00:01 PM EST |
| 27.50 | 3.30 | 7.30 | 5.30 | 5.67 | +2.47 | +77.19% | 0.19 | 15 | 4 | 1.09 | 0.77 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 30.00 | 2.00 | 5.40 | 3.70 | 2.87 | 0.00 | 0.00% | 0.12 | 0 | 177 | 0.95 | 0.66 | 0.05 | -0.03 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 32.50 | 2.35 | 3.90 | 3.13 | 1.90 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.68 | 0.54 | 0.05 | -0.04 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 35.00 | 0.95 | 2.65 | 1.80 | 1.55 | -0.40 | -20.52% | 0.05 | 5 | 182 | 0.59 | 0.42 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 37.50 | 0.10 | 2.00 | 1.05 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 263 | 0.53 | 0.32 | 0.04 | -0.03 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.65 | -0.10 | -13.34% | 0.01 | 2 | 129 | 0.62 | 0.24 | 0.04 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.66 | 0.17 | 0.03 | -0.02 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.18 | -47.37% | 0.00 | 2 | 270 | 0.68 | 0.12 | 0.02 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.03 | 0.08 | 0.02 | -0.01 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 182 | 0.80 | 0.06 | 0.01 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 313 | 1.11 | 0.04 | 0.01 | -0.01 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 455 | 1.18 | 0.02 | 0.01 | 0.00 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.17 | 0.02 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 0.00 | 3 | 155 | 0.92 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.28 | 0.01 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 422 | 1.33 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.42 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.50 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/26/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.30 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.62 | -0.01 | 0.00 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.34 | -0.03 | 0.01 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.09 | -0.07 | 0.02 | -0.02 | 9/24/2025 | 11/26/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 238 | 0.80 | -0.13 | 0.03 | -0.02 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 27.50 | 0.20 | 1.20 | 0.70 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.52 | -0.23 | 0.04 | -0.03 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 30.00 | 1.00 | 3.10 | 2.05 | 1.80 | -1.65 | -47.83% | 0.07 | 2 | 281 | 0.66 | -0.34 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 32.50 | 2.00 | 4.70 | 3.35 | 2.75 | -2.78 | -50.28% | 0.10 | 10 | 111 | 0.67 | -0.46 | 0.05 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 35.00 | 3.40 | 6.20 | 4.80 | 6.42 | 0.00 | 0.00% | 0.14 | 0 | 115 | 0.93 | -0.58 | 0.05 | -0.03 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 37.50 | 5.20 | 8.50 | 6.85 | 8.80 | 0.00 | 0.00% | 0.18 | 0 | 169 | 1.05 | -0.68 | 0.04 | -0.03 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 40.00 | 6.90 | 10.60 | 8.75 | 12.20 | 0.00 | 0.00% | 0.22 | 0 | 111 | 1.10 | -0.76 | 0.04 | -0.03 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 42.50 | 10.00 | 11.80 | 10.90 | 8.59 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.89 | -0.83 | 0.03 | -0.02 | 9/29/2025 | 11/26/2025 4:00:01 PM EST |
| 45.00 | 11.70 | 15.10 | 13.40 | 17.00 | 0.00 | 0.00% | 0.30 | 0 | 129 | 1.21 | -0.88 | 0.02 | -0.02 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 47.50 | 14.00 | 18.00 | 16.00 | 17.26 | 0.00 | 0.00% | 0.34 | 0 | 24 | 1.41 | -0.92 | 0.02 | -0.01 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 50.00 | 16.50 | 20.50 | 18.50 | 21.56 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.50 | -0.94 | 0.01 | -0.01 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 52.50 | 19.00 | 23.00 | 21.00 | 14.94 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.59 | -0.96 | 0.01 | -0.01 | 8/13/2025 | 11/26/2025 4:00:01 PM EST |
| 55.00 | 21.50 | 25.50 | 23.50 | 18.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.67 | -0.98 | 0.01 | 0.00 | 9/26/2025 | 11/26/2025 4:00:01 PM EST |
| 57.50 | 24.00 | 28.00 | 26.00 | 12.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.74 | -0.98 | 0.00 | 0.00 | 7/31/2025 | 11/26/2025 4:00:01 PM EST |
| 60.00 | 26.50 | 30.50 | 28.50 | 21.32 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.81 | -0.99 | 0.00 | 0.00 | 8/20/2025 | 11/26/2025 4:00:01 PM EST |
| 62.50 | 29.00 | 33.00 | 31.00 | 11.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.88 | -0.99 | 0.00 | 0.00 | 7/18/2025 | 11/26/2025 4:00:01 PM EST |
| 65.00 | 31.50 | 35.50 | 33.50 | 23.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 4:00:01 PM EST |
| 67.50 | 34.00 | 38.00 | 36.00 | % | 0.53 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 70.00 | 36.50 | 40.50 | 38.50 | 18.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 11/26/2025 4:00:01 PM EST |
| 72.50 | 39.00 | 43.00 | 41.00 | % | 0.57 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 75.00 | 41.50 | 45.50 | 43.50 | 34.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 4:00:01 PM EST |
| 80.00 | 46.50 | 50.50 | 48.50 | 40.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/26/2025 4:00:01 PM EST |
| 85.00 | 51.50 | 55.50 | 53.50 | 24.05 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 11/26/2025 4:00:01 PM EST |
| 90.00 | 56.50 | 60.50 | 58.50 | % | 0.65 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST |