Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $66.80 as of 3/28/2025 8:42:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 20.30 | 24.30 | % | 0 | 0 | 1.23 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 47.50 | 18.00 | 21.90 | % | 0 | 0 | 1.13 | 0.94 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 16.20 | 19.40 | % | 0 | 0 | 1.01 | 0.91 | 0.01 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 55.00 | 11.30 | 14.80 | % | 0 | 0 | 0.84 | 0.83 | 0.02 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 60.00 | 8.20 | 10.60 | % | 0 | 0 | 0.56 | 0.73 | 0.02 | -0.05 | 3/28/2025 3:59:50 PM EST | |||
| 62.50 | 6.40 | 8.70 | % | 0 | 0 | 0.53 | 0.67 | 0.03 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 6.10 | 6.50 | 7.87 | 0.00 | 0.00% | 0 | 25 | 0.55 | 0.60 | 0.03 | -0.06 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 67.50 | 4.80 | 5.20 | 5.10 | % | 3 | 0 | 0.54 | 0.52 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST | |
| 70.00 | 3.80 | 4.10 | 6.10 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.45 | 0.03 | -0.06 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 72.50 | 2.90 | 3.20 | 3.12 | -1.88 | -37.60% | 3 | 13 | 0.53 | 0.38 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 2.15 | 2.55 | 2.30 | -1.75 | -43.21% | 1 | 112 | 0.53 | 0.31 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 77.50 | 1.05 | 2.65 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.26 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 3:59:50 PM EST |
| 80.00 | 0.60 | 2.70 | 2.19 | 0.00 | 0.00% | 0 | 126 | 0.55 | 0.21 | 0.02 | -0.04 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 82.50 | 0.40 | 3.10 | 2.05 | 0.00 | 0.00% | 0 | 61 | 0.81 | 0.17 | 0.02 | -0.03 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 0.40 | 0.90 | 1.40 | 0.00 | 0.00% | 0 | 95 | 0.50 | 0.15 | 0.02 | -0.04 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 87.50 | 0.25 | 1.10 | 1.50 | 0.00 | 0.00% | 0 | 22 | 0.64 | 0.11 | 0.01 | -0.03 | 3/7/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 0.30 | 0.75 | 0.87 | 0.00 | 0.00% | 0 | 53 | 0.55 | 0.11 | 0.01 | -0.03 | 3/20/2025 | 3/28/2025 3:59:50 PM EST |
| 92.50 | 0.10 | 0.70 | 1.60 | 0.00 | 0.00% | 0 | 19 | 0.64 | 0.08 | 0.01 | -0.02 | 3/6/2025 | 3/28/2025 3:59:50 PM EST |
| 95.00 | 0.20 | 0.45 | 0.46 | 0.00 | 0.00% | 0 | 14 | 0.91 | 0.05 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 97.50 | 0.05 | 0.70 | % | 0 | 0 | 0.71 | 0.05 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 100.00 | 0.10 | 0.90 | 1.00 | 0.00 | 0.00% | 0 | 40 | 0.66 | 0.05 | 0.01 | -0.02 | 2/28/2025 | 3/28/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 1.45 | 0.65 | 0.00 | 0.00% | 0 | 425 | 1.03 | 0.02 | 0.00 | -0.01 | 2/28/2025 | 3/28/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.90 | % | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.90 | % | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.90 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 125.00 | 0.00 | 0.90 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.10 | 1.60 | % | 0 | 0 | 1.04 | -0.04 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 47.50 | 0.15 | 1.80 | % | 0 | 0 | 0.72 | -0.06 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 50.00 | 0.20 | 0.85 | 0.86 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.09 | 0.01 | -0.03 | 3/13/2025 | 3/28/2025 3:59:50 PM EST |
| 55.00 | 0.45 | 1.50 | 1.58 | 0.00 | 0.00% | 0 | 17 | 0.48 | -0.17 | 0.02 | -0.04 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 60.00 | 1.20 | 3.20 | 1.05 | 0.00 | 0.00% | 0 | 42 | 0.53 | -0.27 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 62.50 | 1.75 | 4.60 | % | 0 | 0 | 0.54 | -0.33 | 0.03 | -0.06 | 3/28/2025 3:59:50 PM EST | |||
| 65.00 | 4.00 | 4.40 | 2.97 | 0.00 | 0.00% | 0 | 36 | 0.53 | -0.40 | 0.03 | -0.06 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 67.50 | 5.10 | 6.30 | 5.35 | +2.05 | +62.13% | 2 | 5 | 0.55 | -0.48 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 70.00 | 5.90 | 7.20 | 3.90 | 0.00 | 0.00% | 0 | 34 | 0.49 | -0.55 | 0.03 | -0.06 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 72.50 | 8.20 | 8.80 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.62 | 0.03 | -0.05 | 3/26/2025 | 3/28/2025 3:59:50 PM EST |
| 75.00 | 9.20 | 10.60 | 6.30 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.69 | 0.03 | -0.05 | 3/25/2025 | 3/28/2025 3:59:50 PM EST |
| 77.50 | 10.20 | 13.20 | % | 0 | 0 | 0.63 | -0.74 | 0.02 | -0.04 | 3/28/2025 3:59:50 PM EST | |||
| 80.00 | 12.30 | 15.90 | 6.20 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.79 | 0.02 | -0.04 | 2/26/2025 | 3/28/2025 3:59:50 PM EST |
| 82.50 | 15.20 | 17.70 | 16.16 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.83 | 0.02 | -0.03 | 3/14/2025 | 3/28/2025 3:59:50 PM EST |
| 85.00 | 16.80 | 20.70 | 7.80 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.85 | 0.02 | -0.04 | 2/21/2025 | 3/28/2025 3:59:50 PM EST |
| 87.50 | 19.10 | 22.70 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.89 | 0.01 | -0.03 | 2/19/2025 | 3/28/2025 3:59:50 PM EST |
| 90.00 | 21.50 | 25.50 | % | 0 | 0 | 0.90 | -0.89 | 0.01 | -0.03 | 3/28/2025 3:59:50 PM EST | |||
| 92.50 | 24.40 | 27.40 | % | 0 | 0 | 0.85 | -0.92 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 95.00 | 26.50 | 30.10 | % | 0 | 0 | 0.92 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 97.50 | 29.30 | 32.30 | % | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 100.00 | 31.40 | 35.30 | % | 0 | 0 | 1.05 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:50 PM EST | |||
| 105.00 | 36.40 | 40.30 | % | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 110.00 | 41.60 | 44.50 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 3/28/2025 3:59:50 PM EST | |||
| 115.00 | 46.40 | 50.20 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 120.00 | 51.40 | 55.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 125.00 | 56.50 | 60.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 130.00 | 61.40 | 65.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST |