Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $27.54 as of 2/13/2026 6:50:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 8.50 | 12.30 | 10.40 | % | 0.59 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:38 PM EST | |||
| 20.00 | 5.80 | 9.80 | 7.80 | 10.50 | 0.00 | 0.00% | 0.39 | 0 | 5 | 3.83 | 0.99 | 0.01 | -0.02 | 1/20/2026 | 2/13/2026 3:59:38 PM EST |
| 22.50 | 3.40 | 7.40 | 5.40 | % | 0.24 | 0 | 0 | 3.07 | 0.94 | 0.03 | -0.06 | 2/13/2026 3:59:38 PM EST | |||
| 25.00 | 2.10 | 4.30 | 3.20 | 6.58 | 0.00 | 0.00% | 0.13 | 0 | 150 | 1.81 | 0.80 | 0.07 | -0.11 | 1/22/2026 | 2/13/2026 3:59:38 PM EST |
| 27.50 | 1.05 | 2.95 | 2.00 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 155 | 1.15 | 0.58 | 0.10 | -0.13 | 2/9/2026 | 2/13/2026 3:59:38 PM EST |
| 30.00 | 0.20 | 0.85 | 0.53 | 0.30 | -0.19 | -38.78% | 0.02 | 1 | 201 | 0.78 | 0.35 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 3:59:38 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.43 | 0.18 | 0.06 | -0.08 | 2/12/2026 | 2/13/2026 3:59:38 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 14 | 674 | 1.60 | 0.08 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:38 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.67 | 0.03 | 0.02 | -0.02 | 2/6/2026 | 2/13/2026 3:59:38 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.98 | 0.01 | 0.01 | -0.01 | 2/4/2026 | 2/13/2026 3:59:38 PM EST |
| 42.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 231 | 2.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:38 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:38 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:38 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 531 | 4.53 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:38 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 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:38 PM EST | |||
| 20.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 3.26 | -0.01 | 0.01 | -0.02 | 2/13/2026 3:59:38 PM EST | |||
| 22.50 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 2.32 | -0.06 | 0.03 | -0.06 | 2/13/2026 3:59:38 PM EST | |||
| 25.00 | 0.10 | 0.50 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.89 | -0.20 | 0.07 | -0.11 | 2/6/2026 | 2/13/2026 3:59:38 PM EST |
| 27.50 | 0.70 | 1.70 | 1.20 | 0.92 | +0.03 | +3.38% | 0.04 | 7 | 562 | 1.00 | -0.42 | 0.10 | -0.13 | 2/13/2026 | 2/13/2026 3:59:38 PM EST |
| 30.00 | 1.70 | 3.20 | 2.45 | 2.50 | +0.29 | +13.13% | 0.08 | 1 | 1,232 | 1.23 | -0.65 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 3:59:38 PM EST |
| 32.50 | 3.10 | 5.90 | 4.50 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 56 | 1.85 | -0.82 | 0.06 | -0.08 | 1/22/2026 | 2/13/2026 3:59:38 PM EST |
| 35.00 | 5.20 | 9.30 | 7.25 | 5.94 | 0.00 | 0.00% | 0.21 | 0 | 49 | 2.91 | -0.92 | 0.03 | -0.04 | 2/3/2026 | 2/13/2026 3:59:38 PM EST |
| 37.50 | 7.70 | 10.80 | 9.25 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.50 | -0.97 | 0.02 | -0.02 | 1/9/2026 | 2/13/2026 3:59:38 PM EST |
| 40.00 | 10.20 | 14.30 | 12.25 | % | 0.31 | 0 | 0 | 3.60 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:38 PM EST | |||
| 42.50 | 12.70 | 16.60 | 14.65 | % | 0.34 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:38 PM EST | |||
| 45.00 | 15.20 | 19.30 | 17.25 | % | 0.38 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:38 PM EST | |||
| 47.50 | 17.70 | 21.80 | 19.75 | % | 0.42 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:38 PM EST | |||
| 50.00 | 20.20 | 24.20 | 22.20 | % | 0.44 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:38 PM EST |