Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $37.84 as of 9/3/2025 9:09:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.90 | 19.80 | 18.35 | % | 0.92 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:50 PM EST | |||
| 22.50 | 15.10 | 16.30 | 15.70 | % | 0.70 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:50 PM EST | |||
| 25.00 | 12.80 | 14.30 | 13.55 | % | 0.54 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 9/3/2025 3:59:50 PM EST | |||
| 27.50 | 10.40 | 12.10 | 11.25 | % | 0.41 | 0 | 0 | 1.16 | 0.97 | 0.01 | -0.01 | 9/3/2025 3:59:50 PM EST | |||
| 30.00 | 7.90 | 10.10 | 9.00 | 10.60 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.08 | 0.92 | 0.02 | -0.02 | 8/7/2025 | 9/3/2025 3:59:50 PM EST |
| 32.50 | 6.00 | 7.50 | 6.75 | % | 0.21 | 0 | 0 | 0.62 | 0.83 | 0.04 | -0.03 | 9/3/2025 3:59:50 PM EST | |||
| 35.00 | 4.10 | 4.90 | 4.50 | 6.43 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.51 | 0.72 | 0.05 | -0.03 | 9/2/2025 | 9/3/2025 3:59:50 PM EST |
| 37.50 | 2.85 | 3.10 | 2.98 | 4.36 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.50 | 0.58 | 0.06 | -0.04 | 8/12/2025 | 9/3/2025 3:59:50 PM EST |
| 40.00 | 1.65 | 2.00 | 1.83 | 1.80 | -0.95 | -34.55% | 0.05 | 12 | 106 | 0.50 | 0.44 | 0.06 | -0.03 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 42.50 | 0.75 | 1.25 | 1.00 | 1.05 | -1.35 | -56.25% | 0.02 | 8 | 576 | 0.50 | 0.31 | 0.05 | -0.03 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 45.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.53 | -44.92% | 0.02 | 16 | 256 | 0.50 | 0.20 | 0.04 | -0.02 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 47.50 | 0.30 | 0.45 | 0.38 | 0.57 | -0.43 | -43.00% | 0.01 | 3 | 35 | 0.50 | 0.13 | 0.03 | -0.02 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 50.00 | 0.25 | 0.50 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.58 | 0.08 | 0.02 | -0.01 | 9/2/2025 | 9/3/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.62 | 0.05 | 0.01 | -0.01 | 8/6/2025 | 9/3/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.76 | 0.03 | 0.01 | -0.01 | 8/28/2025 | 9/3/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.06 | 0.01 | 0.01 | 0.00 | 8/8/2025 | 9/3/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.86 | 0.01 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:50 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.64 | 0.01 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 425 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.17 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.35 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/3/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/3/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.99 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/3/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.57 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.35 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/3/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.78 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 9/3/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 9/3/2025 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.45 | 0.23 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | -0.03 | 0.01 | -0.01 | 5/21/2025 | 9/3/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.84 | -0.08 | 0.02 | -0.02 | 4/9/2025 | 9/3/2025 3:59:50 PM EST |
| 32.50 | 0.65 | 0.85 | 0.75 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.56 | -0.17 | 0.04 | -0.03 | 8/15/2025 | 9/3/2025 3:59:50 PM EST |
| 35.00 | 1.25 | 1.50 | 1.38 | 1.20 | +0.20 | +20.00% | 0.04 | 10 | 108 | 0.53 | -0.28 | 0.05 | -0.03 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 37.50 | 1.95 | 2.55 | 2.25 | 2.33 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.50 | -0.42 | 0.06 | -0.04 | 8/20/2025 | 9/3/2025 3:59:50 PM EST |
| 40.00 | 3.60 | 3.90 | 3.75 | 3.50 | +1.51 | +75.88% | 0.09 | 1 | 15 | 0.51 | -0.56 | 0.06 | -0.03 | 9/3/2025 | 9/3/2025 3:59:50 PM EST |
| 42.50 | 5.30 | 5.70 | 5.50 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 95 | 0.51 | -0.69 | 0.05 | -0.03 | 9/2/2025 | 9/3/2025 3:59:50 PM EST |
| 45.00 | 7.10 | 7.80 | 7.45 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.58 | -0.80 | 0.04 | -0.02 | 8/29/2025 | 9/3/2025 3:59:50 PM EST |
| 47.50 | 7.90 | 10.20 | 9.05 | 8.30 | 0.00 | 0.00% | 0.19 | 0 | 115 | 0.66 | -0.87 | 0.03 | -0.02 | 8/7/2025 | 9/3/2025 3:59:50 PM EST |
| 50.00 | 11.60 | 12.60 | 12.10 | 10.10 | 0.00 | 0.00% | 0.24 | 0 | 56 | 0.72 | -0.92 | 0.02 | -0.01 | 8/29/2025 | 9/3/2025 3:59:50 PM EST |
| 52.50 | 12.80 | 15.70 | 14.25 | 11.60 | 0.00 | 0.00% | 0.27 | 0 | 161 | 0.99 | -0.95 | 0.01 | -0.01 | 8/22/2025 | 9/3/2025 3:59:50 PM EST |
| 55.00 | 15.40 | 18.00 | 16.70 | 15.98 | 0.00 | 0.00% | 0.30 | 0 | 31 | 1.02 | -0.97 | 0.01 | -0.01 | 8/14/2025 | 9/3/2025 3:59:50 PM EST |
| 57.50 | 18.10 | 20.40 | 19.25 | 17.50 | 0.00 | 0.00% | 0.33 | 0 | 118 | 1.06 | -0.99 | 0.01 | 0.00 | 8/19/2025 | 9/3/2025 3:59:50 PM EST |
| 60.00 | 20.90 | 23.40 | 22.15 | 19.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.29 | -0.99 | 0.00 | 0.00 | 8/19/2025 | 9/3/2025 3:59:50 PM EST |
| 62.50 | 22.80 | 25.10 | 23.95 | 11.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 5/23/2025 | 9/3/2025 3:59:50 PM EST |
| 65.00 | 25.40 | 28.50 | 26.95 | 9.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 9/3/2025 3:59:50 PM EST |
| 67.50 | 27.60 | 31.60 | 29.60 | 11.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 9/3/2025 3:59:50 PM EST |
| 70.00 | 30.70 | 33.40 | 32.05 | 15.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/3/2025 3:59:50 PM EST |
| 72.50 | 32.60 | 36.10 | 34.35 | 17.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 9/3/2025 3:59:50 PM EST |
| 75.00 | 35.10 | 38.60 | 36.85 | 18.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 9/3/2025 3:59:50 PM EST |
| 80.00 | 40.10 | 44.00 | 42.05 | 23.01 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 9/3/2025 3:59:50 PM EST |
| 85.00 | 45.10 | 49.00 | 47.05 | 22.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 9/3/2025 3:59:50 PM EST |
| 90.00 | 50.50 | 53.70 | 52.10 | 33.86 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 9/3/2025 3:59:50 PM EST |
| 95.00 | 55.10 | 58.70 | 56.90 | 30.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 9/3/2025 3:59:50 PM EST |
| 100.00 | 60.30 | 63.80 | 62.05 | % | 0.62 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:50 PM EST |