Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $56.09 as of 3/12/2026 3:53:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 27.50 | 31.60 | 29.55 | % | 1.07 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 30.00 | 25.10 | 29.10 | 27.10 | % | 0.90 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 32.50 | 23.40 | 26.30 | 24.85 | % | 0.76 | 0 | 0 | 1.70 | 0.99 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 35.00 | 20.80 | 23.80 | 22.30 | % | 0.64 | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.01 | 3/12/2026 4:00:09 PM EST | |||
| 37.50 | 18.60 | 21.20 | 19.90 | % | 0.53 | 0 | 0 | 1.33 | 0.98 | 0.00 | -0.01 | 3/12/2026 4:00:09 PM EST | |||
| 40.00 | 16.10 | 19.00 | 17.55 | 33.35 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.25 | 0.96 | 0.01 | -0.02 | 11/17/2025 | 3/12/2026 4:00:09 PM EST |
| 42.50 | 14.10 | 16.00 | 15.05 | % | 0.35 | 0 | 0 | 0.98 | 0.92 | 0.01 | -0.03 | 3/12/2026 4:00:09 PM EST | |||
| 45.00 | 12.00 | 13.90 | 12.95 | 14.70 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.93 | 0.89 | 0.02 | -0.03 | 3/5/2026 | 3/12/2026 4:00:09 PM EST |
| 47.50 | 9.60 | 11.50 | 10.55 | 18.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.81 | 0.84 | 0.02 | -0.04 | 1/20/2026 | 3/12/2026 4:00:09 PM EST |
| 50.00 | 7.70 | 9.60 | 8.65 | 9.17 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.60 | 0.79 | 0.03 | -0.04 | 3/9/2026 | 3/12/2026 4:00:09 PM EST |
| 52.50 | 5.80 | 6.70 | 6.25 | 5.45 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.50 | 0.71 | 0.03 | -0.05 | 2/26/2026 | 3/12/2026 4:00:09 PM EST |
| 55.00 | 4.10 | 5.10 | 4.60 | 5.57 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.49 | 0.62 | 0.04 | -0.05 | 3/9/2026 | 3/12/2026 4:00:09 PM EST |
| 57.50 | 3.20 | 3.80 | 3.50 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.51 | 0.52 | 0.04 | -0.05 | 2/26/2026 | 3/12/2026 4:00:09 PM EST |
| 60.00 | 1.70 | 2.70 | 2.20 | 2.59 | 0.00 | 0.00% | 0.04 | 0 | 79 | 0.47 | 0.40 | 0.04 | -0.05 | 3/10/2026 | 3/12/2026 4:00:09 PM EST |
| 62.50 | 1.05 | 1.90 | 1.48 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.47 | 0.30 | 0.04 | -0.04 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 65.00 | 0.85 | 1.30 | 1.08 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 259 | 0.49 | 0.21 | 0.03 | -0.04 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 67.50 | 0.45 | 0.75 | 0.60 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.47 | 0.15 | 0.03 | -0.03 | 3/5/2026 | 3/12/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.63 | 0.10 | 0.02 | -0.02 | 3/5/2026 | 3/12/2026 4:00:09 PM EST |
| 72.50 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.96 | 0.06 | 0.01 | -0.02 | 3/10/2026 | 3/12/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.82 | 0.04 | 0.01 | -0.01 | 3/9/2026 | 3/12/2026 4:00:09 PM EST |
| 77.50 | 0.00 | 2.20 | 1.10 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.07 | 0.02 | 0.01 | -0.01 | 1/22/2026 | 3/12/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.13 | 0.01 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 4:00:09 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.18 | 0.01 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.16 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 3/12/2026 4:00:09 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.29 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,146 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/12/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 1.60 | 0.80 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 457 | 1.31 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/12/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 223 | 1.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 3/12/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/12/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 1.55 | 0.78 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/12/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/12/2026 4:00:09 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 4:00:09 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | -0.01 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | -0.01 | 0.00 | -0.01 | 8/29/2025 | 3/12/2026 4:00:09 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.06 | -0.02 | 0.00 | -0.01 | 2/11/2026 | 3/12/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.04 | 0.01 | -0.02 | 3/3/2026 | 3/12/2026 4:00:09 PM EST |
| 42.50 | 0.20 | 0.95 | 0.58 | 0.45 | -0.52 | -53.61% | 0.01 | 1 | 8 | 0.73 | -0.08 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 45.00 | 0.30 | 1.05 | 0.68 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.66 | -0.11 | 0.02 | -0.03 | 2/27/2026 | 3/12/2026 4:00:09 PM EST |
| 47.50 | 0.35 | 1.30 | 0.83 | 0.80 | -0.43 | -34.96% | 0.02 | 2 | 6 | 0.58 | -0.16 | 0.02 | -0.04 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 50.00 | 0.80 | 2.35 | 1.58 | 1.10 | -3.40 | -75.56% | 0.03 | 3 | 7 | 0.62 | -0.21 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 52.50 | 1.35 | 2.05 | 1.70 | 1.75 | -0.31 | -15.05% | 0.03 | 1 | 30 | 0.52 | -0.29 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 55.00 | 1.90 | 3.20 | 2.55 | 3.00 | -0.10 | -3.23% | 0.05 | 1 | 19 | 0.50 | -0.38 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 57.50 | 3.20 | 4.10 | 3.65 | 4.65 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.48 | -0.48 | 0.04 | -0.05 | 3/11/2026 | 3/12/2026 4:00:09 PM EST |
| 60.00 | 4.80 | 5.30 | 5.05 | 5.04 | -3.06 | -37.78% | 0.08 | 67 | 30 | 0.47 | -0.60 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 62.50 | 6.40 | 7.30 | 6.85 | 6.30 | -1.40 | -18.19% | 0.11 | 6 | 135 | 0.48 | -0.70 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 4:00:09 PM EST |
| 65.00 | 7.70 | 9.60 | 8.65 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.62 | -0.79 | 0.03 | -0.04 | 1/16/2026 | 3/12/2026 4:00:09 PM EST |
| 67.50 | 9.80 | 11.80 | 10.80 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 50 | 0.66 | -0.85 | 0.03 | -0.03 | 1/14/2026 | 3/12/2026 4:00:09 PM EST |
| 70.00 | 12.20 | 14.20 | 13.20 | 4.65 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.72 | -0.90 | 0.02 | -0.02 | 1/14/2026 | 3/12/2026 4:00:09 PM EST |
| 72.50 | 14.10 | 16.50 | 15.30 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.75 | -0.94 | 0.01 | -0.02 | 1/14/2026 | 3/12/2026 4:00:09 PM EST |
| 75.00 | 16.60 | 19.50 | 18.05 | 21.34 | 0.00 | 0.00% | 0.24 | 0 | 87 | 0.92 | -0.96 | 0.01 | -0.01 | 2/3/2026 | 3/12/2026 4:00:09 PM EST |
| 77.50 | 18.60 | 22.50 | 20.55 | 12.51 | 0.00 | 0.00% | 0.27 | 0 | 100 | 1.10 | -0.98 | 0.01 | -0.01 | 1/20/2026 | 3/12/2026 4:00:09 PM EST |
| 80.00 | 21.00 | 25.00 | 23.00 | 7.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 12/9/2025 | 3/12/2026 4:00:09 PM EST |
| 82.50 | 23.70 | 27.50 | 25.60 | 8.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 12/9/2025 | 3/12/2026 4:00:09 PM EST |
| 85.00 | 25.90 | 30.10 | 28.00 | 10.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 3/12/2026 4:00:09 PM EST |
| 87.50 | 28.50 | 32.50 | 30.50 | 11.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 3/12/2026 4:00:09 PM EST |
| 90.00 | 31.00 | 35.00 | 33.00 | 14.64 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 3/12/2026 4:00:09 PM EST |
| 95.00 | 36.00 | 40.00 | 38.00 | % | 0.40 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 100.00 | 41.00 | 45.00 | 43.00 | % | 0.43 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 105.00 | 46.40 | 50.10 | 48.25 | % | 0.46 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 110.00 | 50.80 | 55.00 | 52.90 | % | 0.48 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 115.00 | 56.00 | 60.00 | 58.00 | % | 0.50 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST | |||
| 120.00 | 60.90 | 65.00 | 62.95 | % | 0.52 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:09 PM EST |