Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $29.63 as of 1/30/2026 6:50:41 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 | 9.80 | 13.70 | 11.75 | % | 0.67 | 0 | 0 | 1.87 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 20.00 | 7.90 | 11.40 | 9.65 | 10.84 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.58 | 0.96 | 0.01 | -0.02 | 1/20/2026 | 1/30/2026 3:59:53 PM EST |
| 22.50 | 5.80 | 8.70 | 7.25 | % | 0.32 | 0 | 0 | 1.19 | 0.90 | 0.03 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 25.00 | 4.40 | 6.80 | 5.60 | % | 0.22 | 0 | 0 | 1.07 | 0.80 | 0.04 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 27.50 | 3.00 | 5.10 | 4.05 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.68 | 0.67 | 0.05 | -0.04 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 30.00 | 2.70 | 4.40 | 3.55 | 2.70 | -0.36 | -11.77% | 0.12 | 793 | 7 | 0.86 | 0.54 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 32.50 | 1.05 | 2.20 | 1.63 | 2.53 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | 0.42 | 0.05 | -0.04 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 35.00 | 0.60 | 1.80 | 1.20 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.66 | 0.32 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 1.70 | 0.85 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.96 | 0.23 | 0.04 | -0.03 | 1/16/2026 | 1/30/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 1.05 | 0.53 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.89 | 0.16 | 0.03 | -0.02 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.02 | 0.11 | 0.02 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.87 | 0.08 | 0.02 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.11 | 0.05 | 0.01 | -0.01 | 1/30/2026 3:59:53 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 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.54 | -0.01 | 0.00 | -0.01 | 1/16/2026 | 1/30/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.24 | -0.04 | 0.01 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.90 | -0.10 | 0.03 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 25.00 | 0.50 | 1.20 | 0.85 | 1.20 | +0.03 | +2.57% | 0.03 | 43 | 306 | 0.64 | -0.20 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 27.50 | 1.10 | 3.10 | 2.10 | 2.18 | 0.00 | 0.00% | 0.08 | 0 | 153 | 0.75 | -0.33 | 0.05 | -0.04 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 30.00 | 2.35 | 4.60 | 3.48 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.78 | -0.46 | 0.05 | -0.04 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 32.50 | 4.00 | 6.00 | 5.00 | % | 0.15 | 0 | 0 | 0.75 | -0.58 | 0.05 | -0.04 | 1/30/2026 3:59:53 PM EST | |||
| 35.00 | 6.00 | 7.70 | 6.85 | % | 0.20 | 0 | 0 | 0.97 | -0.68 | 0.05 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 37.50 | 7.60 | 10.10 | 8.85 | % | 0.24 | 0 | 0 | 1.10 | -0.77 | 0.04 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 40.00 | 9.80 | 12.70 | 11.25 | % | 0.28 | 0 | 0 | 1.28 | -0.84 | 0.03 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 42.50 | 12.20 | 15.10 | 13.65 | % | 0.32 | 0 | 0 | 1.35 | -0.89 | 0.02 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 45.00 | 14.00 | 18.20 | 16.10 | % | 0.36 | 0 | 0 | 1.62 | -0.92 | 0.02 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 47.50 | 16.40 | 20.70 | 18.55 | % | 0.39 | 0 | 0 | 1.73 | -0.95 | 0.01 | -0.01 | 1/30/2026 3:59:53 PM EST |