Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $32.88 as of 12/26/2025 9:59:44 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 | 13.00 | 17.10 | 15.05 | % | 0.86 | 0 | 0 | 1.97 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 20.00 | 10.50 | 14.80 | 12.65 | % | 0.63 | 0 | 0 | 1.72 | 0.95 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 22.50 | 8.90 | 11.80 | 10.35 | % | 0.46 | 0 | 0 | 1.28 | 0.90 | 0.02 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 25.00 | 6.70 | 9.40 | 8.05 | % | 0.32 | 0 | 0 | 1.06 | 0.83 | 0.02 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 27.50 | 4.70 | 7.40 | 6.05 | 6.29 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.98 | 0.75 | 0.03 | -0.03 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 3.00 | 5.80 | 4.40 | 5.03 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.59 | 0.67 | 0.04 | -0.03 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 32.50 | 2.65 | 4.40 | 3.53 | 3.10 | -0.37 | -10.67% | 0.11 | 28 | 4 | 0.68 | 0.57 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 1.65 | 3.70 | 2.68 | 2.00 | -0.37 | -15.62% | 0.08 | 12 | 32 | 0.70 | 0.45 | 0.05 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 37.50 | 0.90 | 2.40 | 1.65 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.63 | 0.33 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 0.45 | 1.00 | 0.73 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | 0.21 | 0.04 | -0.02 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 42.50 | 0.20 | 1.00 | 0.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.13 | 0.03 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.80 | 0.08 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.04 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.93 | 0.02 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.66 | -0.02 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.30 | -0.05 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.07 | -0.10 | 0.02 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.67 | -0.17 | 0.02 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 27.50 | 0.55 | 1.10 | 0.83 | 0.80 | -0.35 | -30.44% | 0.03 | 1 | 41 | 0.55 | -0.25 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 1.30 | 2.70 | 2.00 | 1.67 | +0.16 | +10.60% | 0.07 | 100 | 18 | 0.64 | -0.33 | 0.04 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 32.50 | 2.45 | 4.20 | 3.33 | 2.51 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.68 | -0.43 | 0.04 | -0.03 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 3.90 | 5.80 | 4.85 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.70 | -0.55 | 0.05 | -0.03 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 37.50 | 4.70 | 7.50 | 6.10 | % | 0.16 | 0 | 0 | 0.90 | -0.67 | 0.05 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 40.00 | 6.70 | 9.50 | 8.10 | % | 0.20 | 0 | 0 | 0.96 | -0.79 | 0.04 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 42.50 | 8.40 | 11.70 | 10.05 | % | 0.24 | 0 | 0 | 1.02 | -0.87 | 0.03 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 45.00 | 10.70 | 14.90 | 12.80 | % | 0.28 | 0 | 0 | 1.19 | -0.92 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 47.50 | 13.60 | 16.40 | 15.00 | % | 0.32 | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 15.60 | 19.70 | 17.65 | % | 0.35 | 0 | 0 | 1.32 | -0.98 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST |