Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $76.83 as of 12/11/2025 8:18:49 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 | 44.10 | 47.90 | 46.00 | % | 1.53 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 32.50 | 41.60 | 45.40 | 43.50 | % | 1.34 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 35.00 | 39.10 | 42.90 | 41.00 | % | 1.17 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 37.50 | 36.60 | 40.40 | 38.50 | % | 1.03 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 40.00 | 34.10 | 37.90 | 36.00 | % | 0.90 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 42.50 | 31.60 | 35.40 | 33.50 | 23.00 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/12/2025 9:59:01 AM EST |
| 45.00 | 29.10 | 32.90 | 31.00 | % | 0.69 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 47.50 | 26.60 | 30.40 | 28.50 | % | 0.60 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 50.00 | 24.10 | 27.90 | 26.00 | % | 0.52 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 52.50 | 21.70 | 25.40 | 23.55 | % | 0.45 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 55.00 | 19.10 | 22.90 | 21.00 | 12.50 | 0.00 | 0.00% | 0.38 | 0 | 6 | 2.46 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 12/12/2025 9:59:01 AM EST |
| 57.50 | 16.60 | 20.40 | 18.50 | % | 0.32 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 60.00 | 14.10 | 17.90 | 16.00 | 13.20 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.98 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 12/12/2025 9:59:01 AM EST |
| 62.50 | 12.10 | 15.30 | 13.70 | 15.20 | 0.00 | 0.00% | 0.22 | 0 | 22 | 1.64 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:01 AM EST |
| 65.00 | 9.70 | 12.90 | 11.30 | 9.80 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.53 | 0.99 | 0.00 | -0.01 | 9/15/2025 | 12/12/2025 9:59:01 AM EST |
| 67.50 | 7.20 | 9.90 | 8.55 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 32 | 1.07 | 0.97 | 0.01 | -0.06 | 8/1/2025 | 12/12/2025 9:59:01 AM EST |
| 70.00 | 4.80 | 8.20 | 6.50 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 52 | 1.13 | 0.91 | 0.03 | -0.10 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 72.50 | 2.10 | 4.90 | 3.50 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 259 | 0.65 | 0.81 | 0.06 | -0.13 | 11/26/2025 | 12/12/2025 9:59:01 AM EST |
| 75.00 | 1.10 | 2.10 | 1.60 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 225 | 0.78 | 0.63 | 0.09 | -0.15 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 77.50 | 0.10 | 1.00 | 0.55 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.32 | 0.40 | 0.09 | -0.13 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 80.00 | 0.05 | 1.00 | 0.53 | 2.00 | +1.53 | +325.54% | 0.01 | 1 | 700 | 0.38 | 0.21 | 0.07 | -0.09 | 12/12/2025 | 12/12/2025 9:59:01 AM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.65 | 0.08 | 0.03 | -0.05 | 12/8/2025 | 12/12/2025 9:59:01 AM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.54 | 0.03 | 0.01 | -0.02 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 87.50 | 0.00 | 0.55 | 0.28 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.01 | 0.00 | -0.01 | 11/7/2025 | 12/12/2025 9:59:01 AM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 474 | 1.12 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/12/2025 9:59:01 AM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 532 | 1.46 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 9:59:01 AM EST |
| 100.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 549 | 1.63 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/12/2025 9:59:01 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 12/12/2025 9:59:01 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 12/12/2025 9:59:01 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 263 | 2.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/12/2025 9:59:01 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 130.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 6 | 4.16 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/12/2025 9:59:01 AM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 12/12/2025 9:59:01 AM EST |
| 50.00 | 0.00 | 1.95 | 0.98 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 202 | 2.90 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 9:59:01 AM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/12/2025 9:59:01 AM EST |
| 55.00 | 0.00 | 1.95 | 0.98 | 0.91 | 0.00 | 0.00% | 0.02 | 0 | 201 | 2.40 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/12/2025 9:59:01 AM EST |
| 57.50 | 0.00 | 0.85 | 0.43 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.60 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/12/2025 9:59:01 AM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 262 | 2.02 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:01 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 9:59:01 AM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.05 | -0.01 | 0.00 | -0.01 | 11/18/2025 | 12/12/2025 9:59:01 AM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.87 | -0.03 | 0.01 | -0.06 | 12/2/2025 | 12/12/2025 9:59:01 AM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.55 | -0.09 | 0.03 | -0.10 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 72.50 | 0.00 | 0.65 | 0.33 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.61 | -0.19 | 0.06 | -0.13 | 11/26/2025 | 12/12/2025 9:59:01 AM EST |
| 75.00 | 0.55 | 1.35 | 0.95 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.49 | -0.37 | 0.09 | -0.15 | 12/11/2025 | 12/12/2025 9:59:01 AM EST |
| 77.50 | 0.85 | 4.10 | 2.48 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.78 | -0.60 | 0.09 | -0.13 | 12/9/2025 | 12/12/2025 9:59:01 AM EST |
| 80.00 | 2.60 | 5.50 | 4.05 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.72 | -0.79 | 0.07 | -0.09 | 11/11/2025 | 12/12/2025 9:59:01 AM EST |
| 82.50 | 5.50 | 8.10 | 6.80 | 11.10 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.92 | -0.92 | 0.03 | -0.05 | 7/30/2025 | 12/12/2025 9:59:01 AM EST |
| 85.00 | 7.20 | 10.50 | 8.85 | 11.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.06 | -0.97 | 0.01 | -0.02 | 7/28/2025 | 12/12/2025 9:59:01 AM EST |
| 87.50 | 10.10 | 13.00 | 11.55 | % | 0.13 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 12/12/2025 9:59:01 AM EST | |||
| 90.00 | 12.20 | 15.80 | 14.00 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 95.00 | 17.20 | 21.40 | 19.30 | 19.30 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 9:59:01 AM EST |
| 100.00 | 22.10 | 26.40 | 24.25 | % | 0.24 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 105.00 | 27.20 | 31.40 | 29.30 | % | 0.28 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 110.00 | 32.20 | 36.40 | 34.30 | % | 0.31 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 115.00 | 37.20 | 41.20 | 39.20 | % | 0.34 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 120.00 | 42.20 | 46.40 | 44.30 | % | 0.37 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 125.00 | 47.20 | 51.20 | 49.20 | % | 0.39 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST | |||
| 130.00 | 52.20 | 56.20 | 54.20 | % | 0.42 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:01 AM EST |