Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $25.07 as of 3/27/2026 2:16:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.80 | 13.80 | 11.80 | % | 0.79 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:58:58 PM EST | |||
| 17.50 | 8.40 | 10.20 | 9.30 | % | 0.53 | 0 | 3 | 1.95 | 0.97 | 0.01 | -0.01 | 3/27/2026 2:58:58 PM EST | |||
| 20.00 | 5.40 | 7.70 | 6.55 | 5.92 | 0.00 | 0.00% | 0.33 | 0 | 25 | 1.30 | 0.90 | 0.03 | -0.03 | 3/25/2026 | 3/27/2026 2:58:58 PM EST |
| 22.50 | 3.10 | 5.80 | 4.45 | % | 0.20 | 0 | 15 | 1.40 | 0.81 | 0.04 | -0.04 | 3/27/2026 2:58:58 PM EST | |||
| 25.00 | 2.60 | 3.50 | 3.05 | 3.30 | +1.75 | +112.91% | 0.12 | 389 | 199 | 0.92 | 0.67 | 0.06 | -0.05 | 3/27/2026 | 3/27/2026 2:58:58 PM EST |
| 27.50 | 1.25 | 2.30 | 1.78 | 1.98 | +1.33 | +204.62% | 0.06 | 224 | 2,354 | 0.88 | 0.50 | 0.07 | -0.05 | 3/27/2026 | 3/27/2026 2:58:58 PM EST |
| 30.00 | 0.70 | 1.40 | 1.05 | 1.05 | +0.80 | +320.00% | 0.04 | 10,183 | 1,181 | 0.86 | 0.34 | 0.06 | -0.05 | 3/27/2026 | 3/27/2026 2:58:58 PM EST |
| 32.50 | 0.60 | 0.80 | 0.70 | 0.60 | +0.52 | +650.00% | 0.02 | 71 | 212 | 1.00 | 0.23 | 0.05 | -0.04 | 3/27/2026 | 3/27/2026 2:58:58 PM EST |
| 35.00 | 0.10 | 0.90 | 0.50 | 0.30 | +0.25 | +500.00% | 0.01 | 179 | 400 | 0.98 | 0.17 | 0.04 | -0.04 | 3/27/2026 | 3/27/2026 2:58:58 PM EST |
| 37.50 | 0.05 | 0.65 | 0.35 | 0.10 | % | 0.01 | 124 | 651 | 1.14 | 0.10 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 2:58:58 PM EST | |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 125 | 651 | 1.00 | 0.08 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 2:58:58 PM EST | |
| 42.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 285 | 1.46 | 0.04 | 0.01 | -0.01 | 3/27/2026 2:58:58 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 12 | 107 | 1.22 | 0.03 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 2:58:58 PM EST | |
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 343 | 1.11 | 0.03 | 0.01 | -0.01 | 3/27/2026 2:58:58 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | 0.05 | % | 0.01 | 8 | 417 | 2.05 | 0.01 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:58:58 PM EST | |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.34 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:58:58 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 33 | 1.76 | -0.03 | 0.01 | -0.01 | 3/27/2026 2:58:58 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | 0.31 | +0.07 | +29.17% | 0.02 | 7 | 100 | 1.01 | -0.10 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 2:58:58 PM EST |
| 22.50 | 0.25 | 1.35 | 0.80 | 0.68 | +0.02 | +3.03% | 0.04 | 42 | 716 | 1.00 | -0.19 | 0.04 | -0.04 | 3/27/2026 | 3/27/2026 2:58:58 PM EST |
| 25.00 | 1.05 | 1.90 | 1.48 | 1.55 | +0.18 | +13.14% | 0.06 | 9 | 242 | 0.95 | -0.33 | 0.06 | -0.05 | 3/27/2026 | 3/27/2026 2:58:58 PM EST |
| 27.50 | 2.20 | 3.30 | 2.75 | 2.75 | -0.45 | -14.07% | 0.10 | 22 | 115 | 0.84 | -0.50 | 0.07 | -0.05 | 3/27/2026 | 3/27/2026 2:58:58 PM EST |
| 30.00 | 3.80 | 6.40 | 5.10 | 4.54 | 0.00 | 0.00% | 0.17 | 0 | 65 | 1.25 | -0.66 | 0.06 | -0.05 | 3/25/2026 | 3/27/2026 2:58:58 PM EST |
| 32.50 | 6.10 | 8.20 | 7.15 | % | 0.22 | 0 | 93 | 1.26 | -0.77 | 0.05 | -0.04 | 3/27/2026 2:58:58 PM EST | |||
| 35.00 | 8.10 | 9.80 | 8.95 | % | 0.26 | 0 | 38 | 1.55 | -0.83 | 0.04 | -0.04 | 3/27/2026 2:58:58 PM EST | |||
| 37.50 | 10.30 | 12.10 | 11.20 | 10.91 | -1.72 | -13.62% | 0.30 | 1 | 18 | 1.64 | -0.90 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 2:58:58 PM EST |
| 40.00 | 12.80 | 15.10 | 13.95 | % | 0.35 | 0 | 6 | 2.14 | -0.92 | 0.02 | -0.02 | 3/27/2026 2:58:58 PM EST | |||
| 42.50 | 14.90 | 17.60 | 16.25 | % | 0.38 | 0 | 16 | 2.30 | -0.96 | 0.01 | -0.01 | 3/27/2026 2:58:58 PM EST | |||
| 45.00 | 16.50 | 20.30 | 18.40 | % | 0.41 | 0 | 0 | 2.45 | -0.97 | 0.01 | -0.01 | 3/27/2026 2:58:58 PM EST | |||
| 47.50 | 18.90 | 22.40 | 20.65 | % | 0.43 | 0 | 0 | 2.29 | -0.97 | 0.01 | -0.01 | 3/27/2026 2:58:58 PM EST | |||
| 50.00 | 21.40 | 25.30 | 23.35 | % | 0.47 | 0 | 0 | 2.71 | -0.99 | 0.00 | 0.00 | 3/27/2026 2:58:58 PM EST | |||
| 55.00 | 26.50 | 30.30 | 28.40 | % | 0.52 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:58:58 PM EST |