Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $57.91 as of 1/30/2026 5:18:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 15.40 | 18.80 | 17.10 | % | 0.43 | 0 | 0 | 1.18 | 0.96 | 0.01 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 42.50 | 13.50 | 15.90 | 14.70 | % | 0.35 | 0 | 0 | 0.97 | 0.92 | 0.01 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 45.00 | 11.20 | 13.60 | 12.40 | % | 0.28 | 0 | 0 | 0.87 | 0.88 | 0.02 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 47.50 | 9.00 | 11.70 | 10.35 | % | 0.22 | 0 | 0 | 0.88 | 0.82 | 0.02 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 50.00 | 8.00 | 8.70 | 8.35 | % | 0.17 | 0 | 0 | 0.56 | 0.76 | 0.03 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 52.50 | 6.20 | 6.90 | 6.55 | % | 0.12 | 0 | 0 | 0.54 | 0.68 | 0.03 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 55.00 | 4.60 | 5.30 | 4.95 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.51 | 0.59 | 0.04 | -0.04 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 57.50 | 3.50 | 4.10 | 3.80 | 3.80 | % | 0.07 | 1 | 0 | 0.51 | 0.50 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 60.00 | 2.70 | 3.00 | 2.85 | 2.82 | -0.48 | -14.55% | 0.05 | 1 | 4 | 0.51 | 0.41 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 62.50 | 1.70 | 2.20 | 1.95 | % | 0.03 | 0 | 0 | 0.50 | 0.32 | 0.03 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 65.00 | 1.20 | 1.70 | 1.45 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.50 | 0.25 | 0.03 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 67.50 | 0.85 | 1.30 | 1.08 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.51 | 0.19 | 0.03 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 70.00 | 0.60 | 1.00 | 0.80 | 0.81 | -0.09 | -10.00% | 0.01 | 1 | 18 | 0.52 | 0.15 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 72.50 | 0.45 | 2.50 | 1.48 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.68 | 0.11 | 0.02 | -0.02 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 75.00 | 0.25 | 0.60 | 0.43 | 0.55 | -0.85 | -60.72% | 0.01 | 3 | 1 | 0.53 | 0.09 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 77.50 | 0.05 | 0.75 | 0.40 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | 0.07 | 0.01 | -0.02 | 1/20/2026 | 1/30/2026 4:00:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.72 | 0.04 | 0.01 | -0.01 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.02 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.01 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.80 | 1.40 | % | 0.03 | 0 | 0 | 1.25 | -0.04 | 0.01 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 42.50 | 0.35 | 1.00 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | -0.08 | 0.01 | -0.02 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 45.00 | 0.55 | 0.95 | 0.75 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | -0.12 | 0.02 | -0.03 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 47.50 | 0.90 | 1.35 | 1.13 | % | 0.02 | 0 | 0 | 0.55 | -0.18 | 0.02 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 50.00 | 1.35 | 1.90 | 1.63 | % | 0.03 | 0 | 0 | 0.53 | -0.24 | 0.03 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 52.50 | 2.35 | 2.65 | 2.50 | % | 0.05 | 0 | 0 | 0.53 | -0.32 | 0.03 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 55.00 | 3.40 | 3.70 | 3.55 | 3.76 | +0.60 | +18.99% | 0.06 | 1 | 3 | 0.53 | -0.41 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 57.50 | 4.60 | 4.90 | 4.75 | % | 0.08 | 0 | 0 | 0.51 | -0.50 | 0.04 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 60.00 | 6.10 | 6.40 | 6.25 | % | 0.10 | 0 | 0 | 0.51 | -0.59 | 0.04 | -0.04 | 1/30/2026 4:00:02 PM EST | |||
| 62.50 | 7.70 | 8.20 | 7.95 | 4.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.50 | -0.68 | 0.03 | -0.04 | 1/22/2026 | 1/30/2026 4:00:02 PM EST |
| 65.00 | 9.40 | 10.10 | 9.75 | % | 0.15 | 0 | 0 | 0.48 | -0.75 | 0.03 | -0.03 | 1/30/2026 4:00:02 PM EST | |||
| 67.50 | 10.90 | 12.80 | 11.85 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.63 | -0.81 | 0.03 | -0.03 | 1/20/2026 | 1/30/2026 4:00:02 PM EST |
| 70.00 | 13.10 | 15.00 | 14.05 | 5.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.65 | -0.85 | 0.02 | -0.03 | 1/16/2026 | 1/30/2026 4:00:02 PM EST |
| 72.50 | 14.90 | 18.10 | 16.50 | % | 0.23 | 0 | 0 | 0.81 | -0.89 | 0.02 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 75.00 | 17.60 | 19.90 | 18.75 | % | 0.25 | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 77.50 | 19.90 | 22.70 | 21.30 | % | 0.27 | 0 | 0 | 0.86 | -0.93 | 0.01 | -0.02 | 1/30/2026 4:00:02 PM EST | |||
| 80.00 | 22.20 | 25.00 | 23.60 | % | 0.30 | 0 | 0 | 0.87 | -0.96 | 0.01 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 85.00 | 26.60 | 30.70 | 28.65 | % | 0.34 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 90.00 | 31.50 | 35.70 | 33.60 | % | 0.37 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 95.00 | 36.70 | 40.70 | 38.70 | % | 0.41 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 100.00 | 41.50 | 45.70 | 43.60 | % | 0.44 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 105.00 | 46.70 | 50.70 | 48.70 | % | 0.46 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 110.00 | 51.40 | 55.70 | 53.55 | % | 0.49 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST |