Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $78.49 as of 1/22/2025 9:11:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.80 | 40.80 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 32.90 | 35.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 28.40 | 30.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 55.00 | 23.10 | 26.10 | % | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 17.50 | 21.00 | 18.35 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.94 | 0.01 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 14.00 | 16.20 | 13.42 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.89 | 0.01 | -0.05 | 12/19/2024 | 1/21/2025 3:59:50 PM EST |
| 67.50 | 11.90 | 14.00 | 9.70 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.85 | 0.02 | -0.06 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 10.10 | 12.40 | 10.09 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.80 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 72.50 | 8.40 | 9.70 | 7.10 | 0.00 | 0.00% | 0 | 24 | 0.55 | 0.73 | 0.03 | -0.07 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 75.00 | 6.90 | 7.60 | 7.00 | 0.00 | 0.00% | 0 | 113 | 0.55 | 0.66 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 77.50 | 5.30 | 6.60 | 5.20 | 0.00 | 0.00% | 0 | 75 | 0.55 | 0.58 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 4.30 | 4.90 | 4.10 | 0.00 | 0.00% | 0 | 512 | 0.46 | 0.49 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 82.50 | 3.50 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 10,736 | 0.54 | 0.41 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 2.50 | 3.20 | 2.85 | +0.30 | +11.77% | 1 | 10,657 | 0.54 | 0.34 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 1.45 | 1.80 | 1.47 | 0.00 | 0.00% | 0 | 5,726 | 0.55 | 0.22 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 95.00 | 0.60 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 91 | 0.56 | 0.14 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 0.40 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 32 | 0.56 | 0.08 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 105.00 | 0.20 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 33 | 0.58 | 0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.03 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.03 | 0.00 | -0.03 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 0.05 | 0.75 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.06 | 0.01 | -0.03 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 65.00 | 0.45 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 102 | 0.59 | -0.11 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 67.50 | 0.80 | 1.25 | 1.90 | 0.00 | 0.00% | 0 | 115 | 0.57 | -0.15 | 0.02 | -0.06 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 70.00 | 1.35 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 369 | 0.55 | -0.20 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 72.50 | 1.85 | 2.45 | 2.82 | 0.00 | 0.00% | 0 | 48 | 0.55 | -0.27 | 0.03 | -0.07 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 75.00 | 2.60 | 3.30 | 3.80 | 0.00 | 0.00% | 0 | 1,599 | 0.54 | -0.34 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 77.50 | 3.60 | 4.60 | 5.00 | 0.00 | 0.00% | 0 | 917 | 0.53 | -0.42 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 80.00 | 5.00 | 5.70 | 6.05 | 0.00 | 0.00% | 0 | 313 | 0.52 | -0.51 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 82.50 | 6.30 | 7.10 | 7.50 | 0.00 | 0.00% | 0 | 17 | 0.53 | -0.59 | 0.03 | -0.08 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 85.00 | 7.80 | 9.10 | 9.59 | 0.00 | 0.00% | 0 | 29 | 0.50 | -0.66 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 90.00 | 11.10 | 13.40 | % | 0 | 0 | 0.64 | -0.78 | 0.02 | -0.06 | 1/21/2025 3:59:50 PM EST | |||
| 95.00 | 15.90 | 17.80 | 19.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.86 | 0.02 | -0.05 | 12/20/2024 | 1/21/2025 3:59:50 PM EST |
| 100.00 | 20.00 | 23.00 | % | 0 | 0 | 0.77 | -0.92 | 0.01 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 105.00 | 24.40 | 27.40 | % | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 110.00 | 29.40 | 33.10 | % | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 115.00 | 33.80 | 38.30 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 120.00 | 39.00 | 43.30 | % | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |