Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $67.98 as of 6/6/2025 4:09:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.80 | 34.60 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 37.50 | 28.30 | 32.10 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 40.00 | 25.70 | 29.60 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 42.50 | 23.20 | 27.10 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 45.00 | 21.80 | 24.60 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 47.50 | 19.30 | 22.10 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 50.00 | 16.90 | 19.60 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 52.50 | 14.40 | 17.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 55.00 | 11.90 | 14.70 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 6/6/2025 3:59:58 PM EST | |||
| 57.50 | 9.70 | 11.30 | % | 0 | 0 | 0.95 | 0.98 | 0.01 | -0.01 | 6/6/2025 3:59:58 PM EST | |||
| 60.00 | 7.10 | 9.80 | % | 0 | 0 | 1.04 | 0.93 | 0.02 | -0.03 | 6/6/2025 3:59:58 PM EST | |||
| 62.50 | 4.70 | 7.40 | 4.10 | 0.00 | 0.00% | 0 | 74 | 0.87 | 0.86 | 0.04 | -0.05 | 6/4/2025 | 6/6/2025 3:59:58 PM EST |
| 65.00 | 3.50 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 61 | 0.51 | 0.73 | 0.07 | -0.06 | 6/5/2025 | 6/6/2025 3:59:58 PM EST |
| 67.50 | 1.90 | 2.45 | 2.28 | +0.28 | +14.00% | 4 | 38 | 0.38 | 0.54 | 0.09 | -0.07 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 70.00 | 0.85 | 1.05 | 1.10 | +0.05 | +4.77% | 5 | 91 | 0.34 | 0.33 | 0.08 | -0.06 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 72.50 | 0.35 | 0.50 | 1.21 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.18 | 0.05 | -0.04 | 5/23/2025 | 6/6/2025 3:59:58 PM EST |
| 75.00 | 0.10 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 946 | 0.36 | 0.08 | 0.03 | -0.02 | 5/27/2025 | 6/6/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 201 | 0.68 | 0.03 | 0.01 | -0.01 | 5/20/2025 | 6/6/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 1,026 | 0.78 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 6/6/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/6/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.94 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 52.50 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 20 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/6/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 13 | 0.95 | 0.00 | 0.00 | -0.01 | 5/8/2025 | 6/6/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 21 | 0.80 | -0.02 | 0.01 | -0.01 | 5/8/2025 | 6/6/2025 3:59:58 PM EST |
| 60.00 | 0.10 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 32 | 0.49 | -0.07 | 0.02 | -0.03 | 5/20/2025 | 6/6/2025 3:59:58 PM EST |
| 62.50 | 0.30 | 0.55 | 0.73 | 0.00 | 0.00% | 0 | 15 | 0.41 | -0.14 | 0.04 | -0.05 | 5/20/2025 | 6/6/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 0.90 | 1.45 | 0.00 | 0.00% | 0 | 55 | 0.29 | -0.27 | 0.07 | -0.06 | 6/3/2025 | 6/6/2025 3:59:58 PM EST |
| 67.50 | 0.75 | 1.80 | 1.80 | +0.10 | +5.89% | 3 | 70 | 0.27 | -0.46 | 0.09 | -0.07 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 70.00 | 1.15 | 3.40 | 2.40 | 0.00 | 0.00% | 0 | 27 | 0.20 | -0.67 | 0.08 | -0.06 | 5/16/2025 | 6/6/2025 3:59:58 PM EST |
| 72.50 | 4.70 | 5.80 | 5.30 | +1.32 | +33.17% | 1 | 56 | 0.38 | -0.82 | 0.05 | -0.04 | 6/6/2025 | 6/6/2025 3:59:58 PM EST |
| 75.00 | 5.60 | 8.30 | % | 0 | 0 | 0.61 | -0.92 | 0.03 | -0.02 | 6/6/2025 3:59:58 PM EST | |||
| 77.50 | 8.10 | 10.20 | % | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 6/6/2025 3:59:58 PM EST | |||
| 80.00 | 10.50 | 13.10 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 85.00 | 16.00 | 18.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST | |||
| 90.00 | 20.40 | 24.30 | 19.50 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:58 PM EST |
| 95.00 | 25.40 | 29.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:58 PM EST |