Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $71.59 as of 2/4/2025 10:09:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.40 | 39.10 | % | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 37.50 | 33.00 | 36.80 | % | 0 | 0 | 1.75 | 0.98 | 0.00 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 40.00 | 30.60 | 34.40 | % | 0 | 0 | 1.63 | 0.97 | 0.00 | -0.03 | 2/4/2025 3:59:49 PM EST | |||
| 42.50 | 28.30 | 32.10 | % | 0 | 0 | 1.54 | 0.96 | 0.00 | -0.03 | 2/4/2025 3:59:49 PM EST | |||
| 45.00 | 26.00 | 29.80 | % | 0 | 0 | 1.45 | 0.94 | 0.00 | -0.04 | 2/4/2025 3:59:49 PM EST | |||
| 47.50 | 23.70 | 27.50 | % | 0 | 0 | 1.36 | 0.92 | 0.01 | -0.04 | 2/4/2025 3:59:49 PM EST | |||
| 50.00 | 21.50 | 25.20 | % | 0 | 0 | 1.28 | 0.90 | 0.01 | -0.05 | 2/4/2025 3:59:49 PM EST | |||
| 55.00 | 17.20 | 21.10 | 19.70 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.85 | 0.01 | -0.07 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 60.00 | 14.80 | 17.40 | 15.53 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.78 | 0.01 | -0.08 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 62.50 | 12.80 | 15.00 | % | 0 | 0 | 0.88 | 0.74 | 0.02 | -0.08 | 2/4/2025 3:59:49 PM EST | |||
| 65.00 | 11.10 | 13.70 | % | 0 | 0 | 0.88 | 0.69 | 0.02 | -0.09 | 2/4/2025 3:59:49 PM EST | |||
| 67.50 | 9.80 | 11.70 | 11.40 | 0.00 | 0.00% | 0 | 14 | 0.85 | 0.65 | 0.02 | -0.09 | 1/28/2025 | 2/4/2025 3:59:49 PM EST |
| 70.00 | 8.50 | 9.50 | 8.00 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.60 | 0.02 | -0.09 | 1/22/2025 | 2/4/2025 3:59:49 PM EST |
| 72.50 | 7.20 | 8.60 | 7.67 | -0.88 | -10.30% | 2 | 87 | 0.80 | 0.55 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 75.00 | 4.80 | 7.20 | 6.80 | 0.00 | 0.00% | 0 | 43 | 0.79 | 0.50 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 77.50 | 3.60 | 6.10 | 5.66 | +0.66 | +13.20% | 1 | 9 | 0.69 | 0.45 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 80.00 | 4.40 | 5.90 | 5.26 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.40 | 0.02 | -0.08 | 1/29/2025 | 2/4/2025 3:59:49 PM EST |
| 82.50 | 3.60 | 4.40 | 6.00 | 0.00 | 0.00% | 0 | 104 | 0.76 | 0.35 | 0.02 | -0.08 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 85.00 | 3.10 | 4.40 | 3.72 | 0.00 | 0.00% | 0 | 37 | 0.80 | 0.30 | 0.02 | -0.07 | 1/28/2025 | 2/4/2025 3:59:49 PM EST |
| 87.50 | 2.40 | 3.30 | 4.70 | 0.00 | 0.00% | 0 | 104 | 0.75 | 0.26 | 0.02 | -0.07 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 90.00 | 2.05 | 2.80 | 2.60 | +0.05 | +1.97% | 1 | 4 | 0.76 | 0.22 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 95.00 | 1.40 | 2.60 | 1.51 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.16 | 0.01 | -0.05 | 1/22/2025 | 2/4/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 2.20 | 1.51 | 0.00 | 0.00% | 0 | 6 | 0.92 | 0.12 | 0.01 | -0.04 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 2.45 | 1.02 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.08 | 0.01 | -0.03 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 110.00 | 0.25 | 2.10 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.06 | 0.01 | -0.03 | 1/22/2025 | 2/4/2025 3:59:49 PM EST |
| 115.00 | 0.10 | 0.80 | % | 0 | 0 | 0.75 | 0.06 | 0.01 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.03 | 0.00 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:49 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | -0.02 | 0.00 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 40.00 | 0.05 | 0.85 | % | 0 | 0 | 0.97 | -0.03 | 0.00 | -0.03 | 2/4/2025 3:59:49 PM EST | |||
| 42.50 | 0.30 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 110 | 1.00 | -0.04 | 0.00 | -0.03 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
| 45.00 | 0.30 | 1.20 | % | 0 | 0 | 0.96 | -0.06 | 0.00 | -0.04 | 2/4/2025 3:59:49 PM EST | |||
| 47.50 | 0.50 | 1.45 | % | 0 | 0 | 0.94 | -0.08 | 0.01 | -0.04 | 2/4/2025 3:59:49 PM EST | |||
| 50.00 | 0.50 | 1.75 | 1.52 | 0.00 | 0.00% | 0 | 5 | 0.88 | -0.10 | 0.01 | -0.05 | 1/22/2025 | 2/4/2025 3:59:49 PM EST |
| 55.00 | 0.80 | 2.40 | 1.77 | 0.00 | 0.00% | 0 | 4 | 0.80 | -0.15 | 0.01 | -0.07 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 60.00 | 2.65 | 3.80 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.22 | 0.01 | -0.08 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 62.50 | 2.05 | 4.50 | % | 0 | 0 | 0.75 | -0.26 | 0.02 | -0.08 | 2/4/2025 3:59:49 PM EST | |||
| 65.00 | 4.10 | 5.30 | 4.75 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.31 | 0.02 | -0.09 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 67.50 | 5.10 | 7.30 | 5.40 | 0.00 | 0.00% | 0 | 14 | 0.86 | -0.35 | 0.02 | -0.09 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 70.00 | 6.40 | 6.70 | 6.18 | 0.00 | 0.00% | 0 | 131 | 0.77 | -0.40 | 0.02 | -0.09 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 72.50 | 7.60 | 9.50 | 7.70 | 0.00 | 0.00% | 0 | 4 | 0.83 | -0.45 | 0.02 | -0.09 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 75.00 | 9.00 | 10.80 | 9.00 | 0.00 | 0.00% | 0 | 15 | 0.82 | -0.50 | 0.02 | -0.09 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 77.50 | 10.00 | 12.40 | 10.70 | 0.00 | 0.00% | 0 | 7 | 0.79 | -0.55 | 0.02 | -0.09 | 1/30/2025 | 2/4/2025 3:59:49 PM EST |
| 80.00 | 11.30 | 13.70 | 14.70 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.60 | 0.02 | -0.08 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
| 82.50 | 13.00 | 15.40 | % | 0 | 0 | 0.74 | -0.65 | 0.02 | -0.08 | 2/4/2025 3:59:49 PM EST | |||
| 85.00 | 14.10 | 18.10 | 13.60 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.70 | 0.02 | -0.07 | 1/17/2025 | 2/4/2025 3:59:49 PM EST |
| 87.50 | 16.10 | 19.10 | % | 0 | 0 | 0.66 | -0.74 | 0.02 | -0.07 | 2/4/2025 3:59:49 PM EST | |||
| 90.00 | 18.90 | 20.80 | % | 0 | 0 | 0.69 | -0.78 | 0.02 | -0.06 | 2/4/2025 3:59:49 PM EST | |||
| 95.00 | 22.40 | 26.40 | 27.20 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.84 | 0.01 | -0.05 | 1/21/2025 | 2/4/2025 3:59:49 PM EST |
| 100.00 | 27.00 | 30.80 | % | 0 | 0 | 1.04 | -0.88 | 0.01 | -0.04 | 2/4/2025 3:59:49 PM EST | |||
| 105.00 | 31.60 | 35.50 | % | 0 | 0 | 1.09 | -0.92 | 0.01 | -0.03 | 2/4/2025 3:59:49 PM EST | |||
| 110.00 | 36.40 | 40.20 | % | 0 | 0 | 1.12 | -0.94 | 0.01 | -0.03 | 2/4/2025 3:59:49 PM EST | |||
| 115.00 | 41.30 | 44.60 | % | 0 | 0 | 1.10 | -0.94 | 0.01 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 120.00 | 46.20 | 50.00 | % | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.02 | 2/4/2025 3:59:49 PM EST | |||
| 125.00 | 51.90 | 55.00 | % | 0 | 0 | 1.30 | -0.98 | 0.00 | -0.01 | 2/4/2025 3:59:49 PM EST |