Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $62.25 as of 2/21/2025 9:12:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 28.20 | 32.90 | 37.00 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.97 | 0.00 | -0.02 | 1/22/2025 | 2/21/2025 4:00:05 PM EST |
| 35.00 | 26.10 | 30.70 | 55.20 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.95 | 0.00 | -0.03 | 10/28/2024 | 2/21/2025 4:00:05 PM EST |
| 37.50 | 24.10 | 28.50 | % | 0 | 0 | 1.55 | 0.93 | 0.01 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 40.00 | 22.40 | 25.80 | % | 0 | 0 | 1.47 | 0.91 | 0.01 | -0.04 | 2/21/2025 4:00:05 PM EST | |||
| 42.50 | 20.90 | 23.90 | % | 0 | 0 | 1.09 | 0.88 | 0.01 | -0.05 | 2/21/2025 4:00:05 PM EST | |||
| 45.00 | 18.20 | 21.80 | % | 0 | 0 | 0.99 | 0.85 | 0.01 | -0.06 | 2/21/2025 4:00:05 PM EST | |||
| 47.50 | 16.40 | 20.00 | % | 0 | 0 | 0.99 | 0.82 | 0.01 | -0.06 | 2/21/2025 4:00:05 PM EST | |||
| 50.00 | 14.90 | 18.10 | 22.80 | 0.00 | 0.00% | 0 | 278 | 1.00 | 0.78 | 0.01 | -0.07 | 1/21/2025 | 2/21/2025 4:00:05 PM EST |
| 55.00 | 11.80 | 15.20 | 16.00 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.71 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 57.50 | 10.80 | 13.70 | % | 0 | 0 | 1.01 | 0.67 | 0.02 | -0.09 | 2/21/2025 4:00:05 PM EST | |||
| 60.00 | 9.60 | 12.40 | 31.97 | 0.00 | 0.00% | 0 | 8 | 1.01 | 0.63 | 0.02 | -0.09 | 11/14/2024 | 2/21/2025 4:00:05 PM EST |
| 62.50 | 8.10 | 10.70 | 12.34 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.58 | 0.02 | -0.09 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 6.90 | 8.80 | 10.84 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.54 | 0.02 | -0.09 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 67.50 | 6.60 | 7.80 | 10.80 | 0.00 | 0.00% | 0 | 27 | 0.93 | 0.50 | 0.02 | -0.09 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 5.70 | 8.50 | 6.40 | -2.00 | -23.81% | 2 | 29 | 1.01 | 0.46 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 72.50 | 4.60 | 6.20 | 7.00 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.42 | 0.02 | -0.09 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 4.10 | 6.70 | 6.55 | 0.00 | 0.00% | 0 | 41 | 0.97 | 0.38 | 0.02 | -0.08 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 77.50 | 3.10 | 6.10 | 4.20 | -0.92 | -17.97% | 3 | 23 | 0.95 | 0.35 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 80.00 | 2.40 | 4.50 | 3.80 | -0.80 | -17.40% | 1 | 53 | 0.88 | 0.31 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 82.50 | 1.55 | 5.30 | 3.00 | -0.60 | -16.67% | 184 | 49 | 0.93 | 0.28 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 1.80 | 5.50 | 2.90 | -1.45 | -33.34% | 1 | 22 | 1.00 | 0.25 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 87.50 | 0.30 | 4.90 | 5.40 | 0.00 | 0.00% | 0 | 39 | 0.91 | 0.23 | 0.01 | -0.06 | 1/27/2025 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 0.10 | 4.90 | 3.20 | 0.00 | 0.00% | 0 | 43 | 0.88 | 0.20 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 92.50 | 0.20 | 4.90 | 2.60 | 0.00 | 0.00% | 0 | 27 | 0.89 | 0.18 | 0.01 | -0.06 | 1/22/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 0.05 | 4.90 | 2.00 | 0.00 | 0.00% | 0 | 65 | 0.87 | 0.16 | 0.01 | -0.05 | 2/11/2025 | 2/21/2025 4:00:05 PM EST |
| 97.50 | 1.10 | 4.90 | 5.80 | 0.00 | 0.00% | 0 | 47 | 1.04 | 0.14 | 0.01 | -0.05 | 1/15/2025 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 1.20 | 4.90 | 2.30 | 0.00 | 0.00% | 0 | 105 | 1.07 | 0.13 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 187 | 1.30 | 0.10 | 0.01 | -0.04 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 4.80 | 0.90 | +0.05 | +5.89% | 3 | 45 | 1.03 | 0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 4.70 | 1.32 | 0.00 | 0.00% | 0 | 47 | 1.36 | 0.06 | 0.01 | -0.02 | 1/27/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 4.60 | 2.75 | 0.00 | 0.00% | 0 | 20 | 1.40 | 0.04 | 0.00 | -0.02 | 12/19/2024 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 105 | 1.44 | 0.03 | 0.00 | -0.02 | 1/17/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 4.80 | 1.79 | 0.00 | 0.00% | 0 | 56 | 1.47 | 0.03 | 0.00 | -0.01 | 1/8/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 13 | 1.51 | 0.02 | 0.00 | -0.01 | 11/27/2024 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 4.80 | 0.31 | 0.00 | 0.00% | 0 | 479 | 1.55 | 0.02 | 0.00 | -0.01 | 1/29/2025 | 2/21/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 4.80 | 0.75 | +0.53 | +240.91% | 1 | 116 | 1.24 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.35 | % | 0 | 0 | 1.69 | -0.03 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 2.45 | % | 0 | 0 | 1.56 | -0.05 | 0.00 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 37.50 | 0.00 | 2.65 | % | 0 | 0 | 1.47 | -0.07 | 0.01 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 40.00 | 0.00 | 3.30 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.09 | 0.01 | -0.04 | 10/28/2024 | 2/21/2025 4:00:05 PM EST |
| 42.50 | 0.25 | 3.60 | 1.34 | 0.00 | 0.00% | 0 | 16 | 0.98 | -0.12 | 0.01 | -0.05 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 45.00 | 0.60 | 4.00 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.15 | 0.01 | -0.06 | 10/28/2024 | 2/21/2025 4:00:05 PM EST |
| 47.50 | 1.45 | 4.60 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.18 | 0.01 | -0.06 | 10/28/2024 | 2/21/2025 4:00:05 PM EST |
| 50.00 | 1.90 | 4.00 | 3.23 | +0.33 | +11.38% | 1 | 22 | 0.89 | -0.22 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 55.00 | 4.20 | 6.40 | 4.70 | +0.91 | +24.02% | 1 | 7 | 0.96 | -0.29 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 57.50 | 5.40 | 7.40 | 2.08 | 0.00 | 0.00% | 0 | 35 | 0.96 | -0.33 | 0.02 | -0.09 | 1/13/2025 | 2/21/2025 4:00:05 PM EST |
| 60.00 | 6.30 | 8.50 | 5.72 | 0.00 | 0.00% | 0 | 68 | 0.94 | -0.37 | 0.02 | -0.09 | 2/18/2025 | 2/21/2025 4:00:05 PM EST |
| 62.50 | 7.60 | 9.70 | 8.00 | +1.40 | +21.22% | 2 | 36 | 0.93 | -0.42 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 9.10 | 11.10 | 9.30 | +3.80 | +69.10% | 8 | 67 | 0.93 | -0.46 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 67.50 | 10.70 | 12.60 | 10.70 | +1.48 | +16.06% | 4 | 4 | 0.93 | -0.50 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 11.50 | 14.30 | 12.30 | +2.30 | +23.00% | 7 | 55 | 0.89 | -0.54 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 72.50 | 13.10 | 17.00 | 13.90 | +5.02 | +56.54% | 6 | 4 | 0.93 | -0.58 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 16.10 | 18.00 | 10.50 | 0.00 | 0.00% | 0 | 57 | 0.95 | -0.62 | 0.02 | -0.08 | 2/3/2025 | 2/21/2025 4:00:05 PM EST |
| 77.50 | 17.40 | 20.60 | 12.00 | 0.00 | 0.00% | 0 | 6 | 0.95 | -0.65 | 0.02 | -0.08 | 1/30/2025 | 2/21/2025 4:00:05 PM EST |
| 80.00 | 19.80 | 22.30 | 13.99 | 0.00 | 0.00% | 0 | 15 | 0.96 | -0.69 | 0.02 | -0.08 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 82.50 | 21.00 | 23.70 | 15.92 | 0.00 | 0.00% | 0 | 8 | 0.86 | -0.72 | 0.02 | -0.07 | 2/7/2025 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 23.00 | 27.30 | 20.48 | 0.00 | 0.00% | 0 | 8 | 0.93 | -0.75 | 0.01 | -0.07 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 87.50 | 25.10 | 30.00 | 15.00 | 0.00 | 0.00% | 0 | 5 | 1.22 | -0.77 | 0.01 | -0.06 | 1/15/2025 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 27.20 | 31.60 | 15.76 | 0.00 | 0.00% | 0 | 15 | 1.23 | -0.80 | 0.01 | -0.06 | 1/15/2025 | 2/21/2025 4:00:05 PM EST |
| 92.50 | 29.50 | 33.70 | % | 0 | 0 | 1.26 | -0.82 | 0.01 | -0.06 | 2/21/2025 4:00:05 PM EST | |||
| 95.00 | 31.90 | 36.30 | 19.20 | 0.00 | 0.00% | 0 | 25 | 1.27 | -0.84 | 0.01 | -0.05 | 12/19/2024 | 2/21/2025 4:00:05 PM EST |
| 97.50 | 34.00 | 38.80 | 16.80 | 0.00 | 0.00% | 0 | 21 | 1.27 | -0.86 | 0.01 | -0.05 | 11/18/2024 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 36.50 | 40.90 | 22.50 | 0.00 | 0.00% | 0 | 299 | 1.30 | -0.87 | 0.01 | -0.04 | 12/18/2024 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 41.20 | 45.70 | 20.40 | 0.00 | 0.00% | 0 | 2 | 1.28 | -0.90 | 0.01 | -0.04 | 12/12/2024 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 46.00 | 50.50 | 20.40 | 0.00 | 0.00% | 0 | 9 | 1.40 | -0.92 | 0.01 | -0.03 | 12/4/2024 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 50.50 | 55.10 | % | 0 | 0 | 1.34 | -0.94 | 0.01 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 120.00 | 55.60 | 60.40 | % | 0 | 0 | 1.35 | -0.96 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 125.00 | 60.50 | 65.00 | % | 0 | 0 | 1.42 | -0.97 | 0.00 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 130.00 | 65.80 | 70.10 | % | 0 | 0 | 1.42 | -0.97 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 135.00 | 70.70 | 75.10 | % | 0 | 0 | 1.47 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 140.00 | 75.50 | 79.80 | % | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 145.00 | 80.70 | 84.80 | % | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST |