Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $78.02 as of 2/4/2025 3:02:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 36.50 | 39.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 45.00 | 32.00 | 34.50 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 50.00 | 26.60 | 29.30 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 55.00 | 21.60 | 24.80 | % | 0 | 0 | 1.01 | 0.97 | 0.00 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 60.00 | 17.60 | 19.80 | % | 0 | 0 | 0.82 | 0.93 | 0.01 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 65.00 | 12.10 | 16.10 | % | 0 | 0 | 0.82 | 0.86 | 0.02 | -0.04 | 2/4/2025 3:59:59 PM EST | |||
| 67.50 | 11.10 | 14.10 | % | 0 | 0 | 0.57 | 0.81 | 0.02 | -0.05 | 2/4/2025 3:59:59 PM EST | |||
| 70.00 | 9.60 | 10.50 | % | 0 | 0 | 0.49 | 0.76 | 0.02 | -0.06 | 2/4/2025 3:59:59 PM EST | |||
| 72.50 | 7.90 | 8.70 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.69 | 0.03 | -0.06 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 6.80 | 7.20 | 7.75 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.62 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 77.50 | 4.90 | 6.00 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.55 | 0.03 | -0.06 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 4.40 | 4.80 | 4.92 | 0.00 | 0.00% | 0 | 12 | 0.50 | 0.48 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 82.50 | 3.50 | 5.80 | 5.90 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.41 | 0.03 | -0.06 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 2.60 | 3.10 | 3.24 | -0.83 | -20.40% | 10 | 13 | 0.50 | 0.34 | 0.03 | -0.06 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 1.60 | 1.85 | 1.77 | 0.00 | 0.00% | 0 | 187 | 0.50 | 0.23 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 95.00 | 0.60 | 1.25 | % | 0 | 0 | 0.49 | 0.15 | 0.02 | -0.04 | 2/4/2025 3:59:59 PM EST | |||
| 100.00 | 0.30 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.09 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 105.00 | 0.10 | 0.75 | 0.54 | 0.00 | 0.00% | 0 | 32 | 0.52 | 0.06 | 0.01 | -0.02 | 1/30/2025 | 2/4/2025 3:59:59 PM EST |
| 110.00 | 0.05 | 0.75 | % | 0 | 0 | 0.56 | 0.03 | 0.01 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 2/4/2025 3:59:59 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 | 1.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 55.00 | 0.10 | 2.45 | % | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 60.00 | 0.20 | 0.90 | % | 0 | 0 | 0.54 | -0.07 | 0.01 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 65.00 | 0.95 | 1.45 | % | 0 | 0 | 0.54 | -0.14 | 0.02 | -0.04 | 2/4/2025 3:59:59 PM EST | |||
| 67.50 | 1.20 | 1.95 | % | 0 | 0 | 0.51 | -0.19 | 0.02 | -0.05 | 2/4/2025 3:59:59 PM EST | |||
| 70.00 | 1.85 | 2.50 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.24 | 0.02 | -0.06 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 72.50 | 2.80 | 3.20 | 2.88 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.31 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 75.00 | 3.90 | 4.20 | 3.75 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.38 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 77.50 | 5.10 | 5.50 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.45 | 0.03 | -0.06 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 80.00 | 5.90 | 7.00 | % | 0 | 0 | 0.49 | -0.52 | 0.03 | -0.06 | 2/4/2025 3:59:59 PM EST | |||
| 82.50 | 8.00 | 8.40 | 5.90 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.59 | 0.03 | -0.06 | 1/28/2025 | 2/4/2025 3:59:59 PM EST |
| 85.00 | 9.50 | 10.10 | 9.30 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.66 | 0.03 | -0.06 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 90.00 | 12.60 | 14.80 | % | 0 | 0 | 0.68 | -0.77 | 0.02 | -0.05 | 2/4/2025 3:59:59 PM EST | |||
| 95.00 | 16.70 | 19.30 | % | 0 | 0 | 0.67 | -0.85 | 0.02 | -0.04 | 2/4/2025 3:59:59 PM EST | |||
| 100.00 | 20.70 | 24.60 | % | 0 | 0 | 0.80 | -0.91 | 0.01 | -0.03 | 2/4/2025 3:59:59 PM EST | |||
| 105.00 | 25.90 | 28.40 | % | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.02 | 2/4/2025 3:59:59 PM EST | |||
| 110.00 | 30.70 | 34.40 | % | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 115.00 | 35.80 | 39.20 | % | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:59 PM EST |