Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $60.05 as of 3/28/2025 8:46:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.30 | 31.60 | % | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 32.50 | 25.90 | 29.20 | % | 0 | 0 | 1.57 | 0.97 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 35.00 | 23.50 | 27.10 | % | 0 | 0 | 1.33 | 0.96 | 0.00 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 37.50 | 21.90 | 24.60 | % | 0 | 0 | 1.37 | 0.95 | 0.01 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 40.00 | 18.90 | 21.50 | % | 0 | 0 | 1.08 | 0.92 | 0.01 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 42.50 | 16.80 | 19.20 | % | 0 | 0 | 1.00 | 0.90 | 0.01 | -0.05 | 3/28/2025 4:00:05 PM EST | |||
| 45.00 | 14.70 | 17.40 | % | 0 | 0 | 1.01 | 0.86 | 0.01 | -0.05 | 3/28/2025 4:00:05 PM EST | |||
| 47.50 | 13.30 | 15.20 | % | 0 | 0 | 0.70 | 0.83 | 0.01 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 50.00 | 11.40 | 13.10 | % | 0 | 0 | 0.69 | 0.79 | 0.02 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 52.50 | 10.00 | 12.60 | % | 0 | 0 | 0.80 | 0.74 | 0.02 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 55.00 | 8.60 | 9.70 | % | 0 | 0 | 0.72 | 0.69 | 0.02 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 57.50 | 7.50 | 8.80 | 8.99 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.63 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 60.00 | 6.10 | 7.80 | 8.30 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.57 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 62.50 | 5.00 | 6.20 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.51 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 4.30 | 6.20 | 4.26 | -1.09 | -20.38% | 1 | 5 | 0.79 | 0.45 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 67.50 | % | 0 | 0 | EST | |||||||||
| 70.00 | 2.75 | 4.10 | 2.69 | -1.31 | -32.75% | 1 | 12 | 0.76 | 0.34 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 1.60 | 2.55 | 2.04 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.25 | 0.02 | -0.05 | 3/24/2025 | 3/28/2025 4:00:05 PM EST |
| 80.00 | 1.05 | 1.40 | 1.60 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.18 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 85.00 | 0.65 | 1.05 | % | 0 | 0 | 0.71 | 0.14 | 0.01 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 90.00 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.90 | % | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 32.50 | 0.05 | 0.75 | % | 0 | 0 | 1.00 | -0.03 | 0.00 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | -0.04 | 0.00 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 37.50 | 0.00 | 1.40 | % | 0 | 0 | 1.18 | -0.05 | 0.01 | -0.03 | 3/28/2025 4:00:05 PM EST | |||
| 40.00 | 0.40 | 1.00 | % | 0 | 0 | 0.86 | -0.08 | 0.01 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 42.50 | 0.05 | 1.70 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.10 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 1.35 | 1.65 | 1.40 | % | 10 | 0 | 0.86 | -0.14 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:05 PM EST | |
| 47.50 | 1.75 | 2.30 | % | 0 | 0 | 0.85 | -0.17 | 0.01 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 50.00 | 1.85 | 2.85 | % | 0 | 0 | 0.78 | -0.21 | 0.02 | -0.06 | 3/28/2025 4:00:05 PM EST | |||
| 52.50 | 3.10 | 3.60 | % | 0 | 0 | 0.81 | -0.26 | 0.02 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 55.00 | 4.00 | 4.60 | % | 0 | 0 | 0.80 | -0.31 | 0.02 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 57.50 | 5.00 | 5.60 | % | 0 | 0 | 0.79 | -0.37 | 0.02 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 60.00 | 6.20 | 6.90 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.43 | 0.02 | -0.07 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 62.50 | 7.10 | 8.20 | 6.30 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.49 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 65.00 | 9.00 | 9.60 | % | 0 | 0 | 0.76 | -0.55 | 0.02 | -0.07 | 3/28/2025 4:00:05 PM EST | |||
| 67.50 | % | 0 | 0 | EST | |||||||||
| 70.00 | 11.40 | 13.40 | 12.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.66 | 0.02 | -0.06 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
| 75.00 | 15.30 | 18.30 | % | 0 | 0 | 0.93 | -0.75 | 0.02 | -0.05 | 3/28/2025 4:00:05 PM EST | |||
| 80.00 | 20.60 | 22.30 | % | 0 | 0 | 0.82 | -0.82 | 0.02 | -0.05 | 3/28/2025 4:00:05 PM EST | |||
| 85.00 | 25.30 | 27.10 | % | 0 | 0 | 0.99 | -0.86 | 0.01 | -0.04 | 3/28/2025 4:00:05 PM EST | |||
| 90.00 | % | 0 | 0 | EST |