Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $71.99 as of 1/22/2025 9:14:10 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 13.20 | 17.50 | 21.80 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.90 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 60.00 | 10.10 | 12.70 | 11.56 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.81 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 65.00 | 7.00 | 8.10 | 8.00 | 0.00 | 0.00% | 0 | 40 | 0.62 | 0.69 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 67.50 | 5.50 | 6.90 | 5.80 | -0.41 | -6.61% | 1 | 8 | 0.60 | 0.61 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 70.00 | 4.20 | 4.90 | 4.50 | -1.00 | -18.19% | 1 | 10 | 0.60 | 0.53 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 72.50 | 3.20 | 3.90 | 4.10 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.45 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 75.00 | 2.35 | 2.90 | 2.80 | 0.00 | 0.00% | 0 | 10 | 0.58 | 0.37 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 77.50 | 1.60 | 2.10 | 1.65 | 0.00 | 0.00% | 0 | 9 | 0.52 | 0.29 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 80.00 | 1.15 | 1.55 | 1.35 | -0.25 | -15.63% | 2 | 70 | 0.56 | 0.22 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 82.50 | 0.70 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 18 | 0.58 | 0.17 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 0.50 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 25 | 0.55 | 0.13 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 87.50 | 0.30 | 0.55 | 1.30 | 0.00 | 0.00% | 0 | 49 | 0.58 | 0.09 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 0.20 | 0.40 | 0.44 | 0.00 | 0.00% | 0 | 41 | 0.55 | 0.07 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 361 | 0.64 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 682 | 0.67 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.55 | 0.44 | 0.00 | 0.00% | 0 | 35 | 0.90 | 0.01 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 41 | 1.04 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 50 | 1.11 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.25 | 0.50 | 0.50 | -0.25 | -33.34% | 188 | 21 | 0.69 | -0.10 | 0.01 | -0.04 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 60.00 | 1.05 | 1.70 | 1.47 | 0.00 | 0.00% | 0 | 70 | 0.66 | -0.19 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 65.00 | 1.80 | 3.00 | 2.57 | 0.00 | 0.00% | 0 | 69 | 0.64 | -0.31 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 67.50 | 3.20 | 4.00 | 3.80 | -0.10 | -2.57% | 1 | 1 | 0.60 | -0.39 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 70.00 | 4.40 | 5.20 | 4.60 | -0.20 | -4.17% | 1 | 3,451 | 0.60 | -0.47 | 0.03 | -0.08 | 1/22/2025 | 1/21/2025 4:00:03 PM EST |
| 72.50 | 5.60 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 41 | 0.53 | -0.55 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 75.00 | 6.90 | 8.20 | 6.80 | 0.00 | 0.00% | 0 | 43 | 0.50 | -0.63 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 77.50 | 8.60 | 10.10 | 8.41 | 0.00 | 0.00% | 0 | 14 | 0.55 | -0.71 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 80.00 | 9.70 | 12.50 | 10.91 | 0.00 | 0.00% | 0 | 18 | 0.65 | -0.78 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 82.50 | 12.20 | 15.00 | 13.31 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.83 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 85.00 | 14.40 | 17.70 | 7.62 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.87 | 0.02 | -0.04 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 87.50 | 16.40 | 19.80 | 18.36 | 0.00 | 0.00% | 0 | 8 | 0.91 | -0.91 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 90.00 | 19.00 | 22.30 | 11.52 | 0.00 | 0.00% | 0 | 15 | 0.88 | -0.93 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 95.00 | 23.70 | 27.10 | % | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 100.00 | 28.30 | 32.40 | 14.10 | 0.00 | 0.00% | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 4:00:03 PM EST |
| 105.00 | 33.30 | 37.30 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 110.00 | 38.40 | 42.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 115.00 | 43.30 | 47.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 120.00 | 48.30 | 52.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 125.00 | 53.20 | 57.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 130.00 | 58.20 | 62.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 135.00 | 63.20 | 67.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST |