Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $74.23 as of 12/26/2025 3:30:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 23.00 | 26.70 | 24.85 | % | 0.50 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 18.20 | 21.90 | 20.05 | % | 0.36 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 13.70 | 17.10 | 15.40 | % | 0.26 | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 9.60 | 13.20 | 11.40 | % | 0.18 | 0 | 0 | 0.43 | 0.82 | 0.02 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 67.50 | 7.60 | 11.20 | 9.40 | % | 0.14 | 0 | 0 | 0.43 | 0.76 | 0.03 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 70.00 | 5.80 | 9.50 | 7.65 | % | 0.11 | 0 | 0 | 0.43 | 0.69 | 0.03 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 72.50 | 4.30 | 7.20 | 5.75 | % | 0.08 | 0 | 0 | 0.39 | 0.61 | 0.03 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 75.00 | 2.50 | 6.00 | 4.25 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.37 | 0.53 | 0.04 | -0.04 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 77.50 | 1.80 | 5.60 | 3.70 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.41 | 0.44 | 0.04 | -0.04 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 0.65 | 4.50 | 2.58 | 2.76 | -0.24 | -8.00% | 0.03 | 5 | 2 | 0.37 | 0.35 | 0.04 | -0.04 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 82.50 | 0.40 | 3.90 | 2.15 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.39 | 0.27 | 0.03 | -0.03 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 0.35 | 2.65 | 1.50 | 1.45 | +0.35 | +31.82% | 0.02 | 202 | 51 | 0.33 | 0.20 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 0.05 | 1.40 | 0.73 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.35 | 0.10 | 0.02 | -0.02 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.70 | 1.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.73 | 0.05 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.55 | 0.02 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.87 | -0.03 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.80 | -0.07 | 0.01 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 0.30 | 2.30 | 1.30 | % | 0.02 | 0 | 0 | 0.41 | -0.18 | 0.02 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 67.50 | 0.80 | 3.10 | 1.95 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.42 | -0.24 | 0.03 | -0.03 | 12/12/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 1.10 | 3.70 | 2.40 | 3.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.38 | -0.31 | 0.03 | -0.04 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 72.50 | 2.05 | 5.60 | 3.83 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.43 | -0.39 | 0.03 | -0.04 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 3.20 | 6.20 | 4.70 | 5.80 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.40 | -0.47 | 0.04 | -0.04 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 77.50 | 4.00 | 8.20 | 6.10 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.39 | -0.56 | 0.04 | -0.04 | 12/15/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 5.50 | 9.80 | 7.65 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.58 | -0.65 | 0.04 | -0.04 | 12/5/2025 | 12/26/2025 3:59:54 PM EST |
| 82.50 | 7.40 | 11.60 | 9.50 | 8.10 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.59 | -0.73 | 0.03 | -0.03 | 12/8/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 9.50 | 13.40 | 11.45 | % | 0.13 | 0 | 0 | 0.59 | -0.80 | 0.03 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 90.00 | 14.20 | 17.80 | 16.00 | % | 0.18 | 0 | 0 | 0.64 | -0.90 | 0.02 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 95.00 | 18.80 | 22.60 | 20.70 | % | 0.22 | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 100.00 | 23.70 | 27.50 | 25.60 | % | 0.26 | 0 | 0 | 0.79 | -0.98 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 105.00 | 28.70 | 32.50 | 30.60 | % | 0.29 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |