Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $71.73 as of 10/3/2025 3:15:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 28.60 | 31.80 | 30.20 | % | 0.71 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 45.00 | 26.30 | 29.10 | 27.70 | % | 0.62 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 47.50 | 23.90 | 26.80 | 25.35 | % | 0.53 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 50.00 | 21.50 | 24.40 | 22.95 | % | 0.46 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 55.00 | 17.00 | 19.30 | 18.15 | % | 0.33 | 0 | 0 | 0.75 | 0.94 | 0.01 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 60.00 | 12.40 | 14.80 | 13.60 | % | 0.23 | 0 | 0 | 0.66 | 0.86 | 0.02 | -0.04 | 10/3/2025 4:00:08 PM EST | |||
| 62.50 | 10.00 | 13.00 | 11.50 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.66 | 0.81 | 0.02 | -0.04 | 9/22/2025 | 10/3/2025 4:00:08 PM EST |
| 65.00 | 10.00 | 10.70 | 10.35 | 8.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.55 | 0.76 | 0.02 | -0.05 | 9/5/2025 | 10/3/2025 4:00:08 PM EST |
| 67.50 | 8.30 | 8.80 | 8.55 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.53 | 0.69 | 0.03 | -0.05 | 9/30/2025 | 10/3/2025 4:00:08 PM EST |
| 70.00 | 6.50 | 7.30 | 6.90 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.51 | 0.62 | 0.03 | -0.06 | 9/12/2025 | 10/3/2025 4:00:08 PM EST |
| 72.50 | 5.70 | 6.00 | 5.85 | 5.70 | +0.20 | +3.64% | 0.08 | 3 | 44 | 0.53 | 0.55 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 75.00 | 4.50 | 4.80 | 4.65 | 4.50 | 0.00 | 0.00% | 0.06 | 3 | 2,556 | 0.52 | 0.48 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 77.50 | 3.40 | 3.80 | 3.60 | 3.30 | -0.03 | -0.91% | 0.05 | 1 | 453 | 0.51 | 0.41 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 80.00 | 2.55 | 2.95 | 2.75 | 2.90 | +0.23 | +8.62% | 0.03 | 20 | 2,304 | 0.50 | 0.34 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 82.50 | 1.85 | 2.30 | 2.08 | 2.10 | +0.35 | +20.00% | 0.03 | 21 | 26 | 0.50 | 0.28 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 85.00 | 1.50 | 1.80 | 1.65 | 1.60 | +0.05 | +3.23% | 0.02 | 60 | 64 | 0.50 | 0.22 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 90.00 | 0.75 | 1.05 | 0.90 | 0.95 | +0.20 | +26.67% | 0.01 | 3 | 31 | 0.50 | 0.14 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 95.00 | 0.35 | 0.90 | 0.63 | % | 0.01 | 0 | 0 | 0.52 | 0.08 | 0.01 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.04 | 0.01 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 10/3/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.01 | 9/17/2025 | 10/3/2025 4:00:08 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 55.00 | 0.30 | 1.05 | 0.68 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.06 | 0.01 | -0.02 | 9/17/2025 | 10/3/2025 4:00:08 PM EST |
| 60.00 | 0.90 | 1.30 | 1.10 | 1.17 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.54 | -0.14 | 0.02 | -0.04 | 9/30/2025 | 10/3/2025 4:00:08 PM EST |
| 62.50 | 1.20 | 1.80 | 1.50 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.52 | -0.19 | 0.02 | -0.04 | 9/30/2025 | 10/3/2025 4:00:08 PM EST |
| 65.00 | 2.05 | 2.50 | 2.28 | 2.33 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.53 | -0.24 | 0.02 | -0.05 | 9/30/2025 | 10/3/2025 4:00:08 PM EST |
| 67.50 | 3.00 | 3.20 | 3.10 | 3.25 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.53 | -0.31 | 0.03 | -0.05 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 70.00 | 4.00 | 4.20 | 4.10 | 4.10 | -0.50 | -10.87% | 0.06 | 1 | 13 | 0.52 | -0.38 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 72.50 | 5.10 | 5.40 | 5.25 | 5.30 | -0.20 | -3.64% | 0.07 | 144 | 280 | 0.51 | -0.45 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:08 PM EST |
| 75.00 | 5.90 | 7.00 | 6.45 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.50 | -0.52 | 0.03 | -0.06 | 9/30/2025 | 10/3/2025 4:00:08 PM EST |
| 77.50 | 8.00 | 8.30 | 8.15 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.51 | -0.59 | 0.03 | -0.06 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 80.00 | 9.60 | 10.20 | 9.90 | 10.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.51 | -0.66 | 0.03 | -0.05 | 10/1/2025 | 10/3/2025 4:00:08 PM EST |
| 82.50 | 11.40 | 11.90 | 11.65 | % | 0.14 | 0 | 0 | 0.49 | -0.72 | 0.03 | -0.05 | 10/3/2025 4:00:08 PM EST | |||
| 85.00 | 12.90 | 13.90 | 13.40 | % | 0.16 | 0 | 0 | 0.45 | -0.78 | 0.02 | -0.04 | 10/3/2025 4:00:08 PM EST | |||
| 90.00 | 17.20 | 19.60 | 18.40 | % | 0.20 | 0 | 0 | 0.72 | -0.86 | 0.02 | -0.03 | 10/3/2025 4:00:08 PM EST | |||
| 95.00 | 21.70 | 24.30 | 23.00 | % | 0.24 | 0 | 0 | 0.79 | -0.92 | 0.01 | -0.02 | 10/3/2025 4:00:08 PM EST | |||
| 100.00 | 26.20 | 29.20 | 27.70 | % | 0.28 | 0 | 0 | 0.86 | -0.96 | 0.01 | -0.01 | 10/3/2025 4:00:08 PM EST | |||
| 105.00 | 30.40 | 34.50 | 32.45 | % | 0.31 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 10/3/2025 4:00:08 PM EST |