Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $36.37 as of 12/12/2025 8:08:01 AM 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 | 16.70 | 20.80 | 18.75 | % | 1.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:51 AM EST | |||
| 20.00 | 15.70 | 18.10 | 16.90 | 10.80 | 0.00 | 0.00% | 0.84 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/12/2025 10:58:51 AM EST |
| 22.50 | 13.20 | 15.60 | 14.40 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:51 AM EST | |||
| 25.00 | 10.70 | 12.40 | 11.55 | 9.82 | 0.00 | 0.00% | 0.46 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 10:58:51 AM EST |
| 27.50 | 8.20 | 10.00 | 9.10 | 2.80 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 10:58:51 AM EST |
| 30.00 | 5.80 | 7.50 | 6.65 | 5.60 | 0.00 | 0.00% | 0.22 | 0 | 50 | 1.87 | 0.99 | 0.01 | -0.01 | 12/9/2025 | 12/12/2025 10:58:51 AM EST |
| 32.50 | 3.40 | 5.20 | 4.30 | 3.77 | 0.00 | 0.00% | 0.13 | 0 | 128 | 1.38 | 0.93 | 0.04 | -0.07 | 12/9/2025 | 12/12/2025 10:58:51 AM EST |
| 35.00 | 1.50 | 2.80 | 2.15 | 2.05 | +0.04 | +1.99% | 0.06 | 2 | 428 | 0.96 | 0.71 | 0.11 | -0.11 | 12/12/2025 | 12/12/2025 10:58:51 AM EST |
| 37.50 | 0.55 | 0.75 | 0.65 | 0.58 | -0.17 | -22.67% | 0.02 | 1 | 147 | 0.54 | 0.37 | 0.14 | -0.10 | 12/12/2025 | 12/12/2025 10:58:51 AM EST |
| 40.00 | 0.05 | 0.70 | 0.38 | 0.26 | +0.10 | +62.50% | 0.01 | 2 | 129 | 0.67 | 0.12 | 0.08 | -0.05 | 12/12/2025 | 12/12/2025 10:58:51 AM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.75 | 0.02 | 0.02 | -0.01 | 12/11/2025 | 12/12/2025 10:58:51 AM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 347 | 1.35 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:58:51 AM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.11 | +0.06 | +120.00% | 0.00 | 10 | 373 | 1.89 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 10:58:51 AM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 433 | 2.42 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:51 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:51 AM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 10:58:51 AM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.17 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:51 AM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 993 | 2.05 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:51 AM EST |
| 30.00 | 0.05 | 0.60 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 410 | 1.13 | -0.01 | 0.01 | -0.01 | 12/5/2025 | 12/12/2025 10:58:51 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,112 | 1.16 | -0.07 | 0.04 | -0.07 | 12/11/2025 | 12/12/2025 10:58:51 AM EST |
| 35.00 | 0.30 | 0.85 | 0.58 | 0.70 | -0.05 | -6.67% | 0.02 | 60 | 70 | 0.58 | -0.29 | 0.11 | -0.11 | 12/12/2025 | 12/12/2025 10:58:51 AM EST |
| 37.50 | 0.85 | 2.35 | 1.60 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.90 | -0.63 | 0.14 | -0.10 | 12/11/2025 | 12/12/2025 10:58:51 AM EST |
| 40.00 | 2.80 | 4.50 | 3.65 | 4.27 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.14 | -0.88 | 0.08 | -0.05 | 12/11/2025 | 12/12/2025 10:58:51 AM EST |
| 42.50 | 5.00 | 6.90 | 5.95 | 7.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.41 | -0.98 | 0.02 | -0.01 | 11/5/2025 | 12/12/2025 10:58:51 AM EST |
| 45.00 | 7.60 | 9.50 | 8.55 | 12.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 10:58:51 AM EST |
| 47.50 | 10.10 | 12.00 | 11.05 | % | 0.23 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:51 AM EST | |||
| 50.00 | 12.60 | 15.20 | 13.90 | % | 0.28 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:51 AM EST |