Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $69.17 as of 9/5/2025 3:32:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.10 | 41.90 | 40.50 | % | 1.35 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 32.50 | 35.80 | 39.10 | 37.45 | % | 1.15 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 35.00 | 33.90 | 36.90 | 35.40 | % | 1.01 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 37.50 | 31.60 | 34.40 | 33.00 | % | 0.88 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 40.00 | 28.90 | 31.90 | 30.40 | % | 0.76 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 42.50 | 26.40 | 29.30 | 27.85 | % | 0.66 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 45.00 | 23.90 | 27.00 | 25.45 | % | 0.57 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 47.50 | 21.70 | 24.40 | 23.05 | % | 0.49 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 50.00 | 19.00 | 22.00 | 20.50 | % | 0.41 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 52.50 | 17.10 | 19.30 | 18.20 | % | 0.35 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 55.00 | 13.60 | 17.20 | 15.40 | % | 0.28 | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 57.50 | 11.10 | 15.00 | 13.05 | 9.10 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.79 | 0.96 | 0.01 | -0.02 | 4/17/2025 | 9/5/2025 3:59:58 PM EST |
| 60.00 | 9.90 | 11.40 | 10.65 | 10.50 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.51 | 0.92 | 0.02 | -0.02 | 8/28/2025 | 9/5/2025 3:59:58 PM EST |
| 62.50 | 6.80 | 10.40 | 8.60 | 8.38 | +4.20 | +100.48% | 0.14 | 1 | 20 | 0.63 | 0.86 | 0.03 | -0.03 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 65.00 | 6.40 | 6.80 | 6.60 | 6.60 | -0.30 | -4.35% | 0.10 | 5 | 6 | 0.37 | 0.77 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 67.50 | 4.40 | 5.00 | 4.70 | 5.75 | +2.25 | +64.29% | 0.07 | 1 | 44 | 0.32 | 0.67 | 0.05 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 70.00 | 3.20 | 3.60 | 3.40 | 3.90 | +1.07 | +37.81% | 0.05 | 1 | 293 | 0.33 | 0.55 | 0.05 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 72.50 | 2.05 | 2.25 | 2.15 | 2.50 | +1.20 | +92.31% | 0.03 | 1 | 162 | 0.31 | 0.42 | 0.05 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 75.00 | 1.10 | 1.35 | 1.23 | 1.60 | +0.55 | +52.39% | 0.02 | 1 | 450 | 0.30 | 0.29 | 0.05 | -0.03 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 77.50 | 0.55 | 0.75 | 0.65 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 353 | 0.29 | 0.19 | 0.04 | -0.02 | 8/28/2025 | 9/5/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.40 | +0.16 | +66.67% | 0.00 | 17 | 256 | 0.33 | 0.11 | 0.03 | -0.02 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.33 | 0.06 | 0.02 | -0.01 | 8/6/2025 | 9/5/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.35 | -0.03 | -7.90% | 0.00 | 2 | 24 | 0.40 | 0.03 | 0.01 | -0.01 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 87.50 | 0.00 | 1.15 | 0.58 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.60 | 0.02 | 0.01 | 0.00 | 7/31/2025 | 9/5/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 418 | 0.65 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 9/5/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.70 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/5/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.74 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 9/5/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/5/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 9/5/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 9/5/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/5/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.84 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 9/5/2025 3:59:58 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.66 | -0.02 | 0.01 | -0.01 | 8/18/2025 | 9/5/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.65 | 0.33 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.51 | -0.04 | 0.01 | -0.02 | 8/12/2025 | 9/5/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.41 | -0.08 | 0.02 | -0.02 | 8/27/2025 | 9/5/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.90 | 0.45 | 0.80 | -0.15 | -15.79% | 0.01 | 64 | 94 | 0.39 | -0.14 | 0.03 | -0.03 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 65.00 | 1.10 | 1.30 | 1.20 | 1.35 | -0.95 | -41.31% | 0.02 | 39 | 25 | 0.35 | -0.23 | 0.04 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 67.50 | 1.55 | 2.25 | 1.90 | 1.47 | -1.93 | -56.77% | 0.03 | 1 | 4 | 0.34 | -0.33 | 0.05 | -0.04 | 9/5/2025 | 9/5/2025 3:59:58 PM EST |
| 70.00 | 2.25 | 3.30 | 2.78 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.31 | -0.45 | 0.05 | -0.04 | 8/28/2025 | 9/5/2025 3:59:58 PM EST |
| 72.50 | 4.10 | 4.50 | 4.30 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 55 | 0.33 | -0.58 | 0.05 | -0.04 | 9/2/2025 | 9/5/2025 3:59:58 PM EST |
| 75.00 | 4.00 | 8.00 | 6.00 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.55 | -0.71 | 0.05 | -0.03 | 8/27/2025 | 9/5/2025 3:59:58 PM EST |
| 77.50 | 5.90 | 10.00 | 7.95 | 14.49 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.58 | -0.81 | 0.04 | -0.02 | 8/6/2025 | 9/5/2025 3:59:58 PM EST |
| 80.00 | 8.40 | 11.00 | 9.70 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.46 | -0.89 | 0.03 | -0.02 | 7/28/2025 | 9/5/2025 3:59:58 PM EST |
| 82.50 | 10.70 | 13.60 | 12.15 | 8.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.54 | -0.94 | 0.02 | -0.01 | 7/28/2025 | 9/5/2025 3:59:58 PM EST |
| 85.00 | 13.50 | 15.90 | 14.70 | % | 0.17 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 9/5/2025 3:59:58 PM EST | |||
| 87.50 | 15.60 | 18.80 | 17.20 | % | 0.20 | 0 | 0 | 0.68 | -0.98 | 0.01 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 90.00 | 18.20 | 21.30 | 19.75 | % | 0.22 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 92.50 | 20.70 | 23.60 | 22.15 | % | 0.24 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 95.00 | 23.20 | 26.40 | 24.80 | 18.70 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.85 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 9/5/2025 3:59:58 PM EST |
| 100.00 | 28.80 | 31.40 | 30.10 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 105.00 | 33.50 | 36.30 | 34.90 | % | 0.33 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 110.00 | 38.80 | 41.40 | 40.10 | % | 0.36 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 115.00 | 43.20 | 46.30 | 44.75 | % | 0.39 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 120.00 | 48.20 | 51.70 | 49.95 | % | 0.42 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 125.00 | 53.40 | 56.10 | 54.75 | % | 0.44 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST | |||
| 130.00 | 58.40 | 61.70 | 60.05 | % | 0.46 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:58 PM EST |