Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $82.25 as of 2/21/2025 9:08:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 50.60 | 54.40 | 35.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 2/21/2025 3:59:53 PM EST |
| 35.00 | 45.70 | 49.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 40.00 | 41.00 | 44.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 45.00 | 35.90 | 39.50 | 36.98 | 0.00 | 0.00% | 0 | 18 | 1.39 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 2/21/2025 3:59:53 PM EST |
| 50.00 | 30.80 | 34.60 | 23.20 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | -0.01 | 11/6/2024 | 2/21/2025 3:59:53 PM EST |
| 55.00 | 25.80 | 29.40 | 23.95 | 0.00 | 0.00% | 0 | 38 | 0.96 | 0.99 | 0.00 | -0.01 | 12/16/2024 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 21.10 | 25.00 | 23.10 | 0.00 | 0.00% | 0 | 101 | 0.81 | 0.97 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 17.50 | 19.50 | 23.03 | 0.00 | 0.00% | 0 | 76 | 0.56 | 0.93 | 0.01 | -0.03 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 67.50 | 14.60 | 16.90 | 13.77 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.90 | 0.01 | -0.03 | 1/27/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 13.00 | 13.80 | 14.30 | 0.00 | 0.00% | 0 | 266 | 0.37 | 0.87 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 72.50 | 9.60 | 12.80 | 15.60 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.83 | 0.02 | -0.04 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 9.00 | 10.10 | 9.30 | -4.00 | -30.08% | 2 | 353 | 0.38 | 0.78 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 77.50 | 7.30 | 8.20 | 7.50 | +1.20 | +19.05% | 1 | 30 | 0.37 | 0.71 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 5.70 | 7.50 | 9.40 | 0.00 | 0.00% | 0 | 814 | 0.36 | 0.63 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 82.50 | 4.50 | 5.20 | 4.60 | -0.20 | -4.17% | 1 | 49 | 0.36 | 0.54 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 3.20 | 4.00 | 4.10 | +0.57 | +16.15% | 1 | 633 | 0.35 | 0.45 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 1.45 | 2.50 | 2.00 | +0.05 | +2.57% | 32 | 942 | 0.34 | 0.30 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 1.00 | 1.25 | 1.04 | -0.08 | -7.15% | 21 | 1,343 | 0.36 | 0.20 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 0.45 | 0.80 | 0.60 | -0.60 | -50.00% | 20 | 754 | 0.38 | 0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 105.00 | 0.25 | 0.65 | 0.90 | 0.00 | 0.00% | 0 | 355 | 0.41 | 0.07 | 0.01 | -0.02 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.45 | 1.30 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.03 | 0.01 | -0.01 | 12/6/2024 | 2/21/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.10 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.02 | 0.00 | 0.00 | 12/16/2024 | 2/21/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 2.05 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 558 | 1.23 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 2/21/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 705 | 1.23 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/21/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 1.35 | 3.80 | 0.00 | 0.00% | 0 | 17 | 1.05 | 0.00 | 0.00 | -0.01 | 9/13/2024 | 2/21/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.90 | -0.01 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 2.30 | 1.37 | 0.00 | 0.00% | 0 | 360 | 0.75 | -0.03 | 0.00 | -0.02 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 2.35 | 0.00 | 0.00% | 0 | 31 | 0.42 | -0.07 | 0.01 | -0.03 | 2/12/2025 | 2/21/2025 3:59:53 PM EST |
| 67.50 | 0.40 | 0.70 | 0.44 | 0.00 | 0.00% | 0 | 137 | 0.41 | -0.10 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 70.00 | 0.50 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 670 | 0.39 | -0.13 | 0.02 | -0.03 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 72.50 | 0.70 | 1.85 | 0.94 | 0.00 | 0.00% | 0 | 33 | 0.40 | -0.17 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 2.10 | 1.60 | 0.00 | 0.00% | 0 | 92 | 0.31 | -0.22 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 77.50 | 2.05 | 2.90 | 7.70 | 0.00 | 0.00% | 0 | 46 | 0.38 | -0.29 | 0.03 | -0.04 | 2/13/2025 | 2/21/2025 3:59:53 PM EST |
| 80.00 | 2.80 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 62 | 0.36 | -0.37 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 82.50 | 3.80 | 4.80 | 4.30 | 0.00 | 0.00% | 0 | 200 | 0.35 | -0.46 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 3:59:53 PM EST |
| 85.00 | 5.20 | 6.20 | 5.10 | -0.90 | -15.00% | 1 | 104 | 0.35 | -0.55 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:53 PM EST |
| 90.00 | 8.90 | 9.50 | 6.20 | 0.00 | 0.00% | 0 | 65 | 0.36 | -0.70 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 3:59:53 PM EST |
| 95.00 | 11.50 | 14.90 | 9.26 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.80 | 0.02 | -0.03 | 2/14/2025 | 2/21/2025 3:59:53 PM EST |
| 100.00 | 16.20 | 19.80 | % | 0 | 0 | 0.51 | -0.88 | 0.02 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 105.00 | 20.70 | 24.70 | % | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.02 | 2/21/2025 3:59:53 PM EST | |||
| 110.00 | 25.60 | 29.50 | % | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:53 PM EST | |||
| 115.00 | 30.70 | 34.60 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 120.00 | 35.50 | 39.60 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 125.00 | 40.50 | 44.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST | |||
| 130.00 | 45.70 | 49.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:53 PM EST |