Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $59.66 as of 6/19/2025 8:20:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 30.20 | 34.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 30.00 | 27.70 | 31.80 | % | 0 | 0 | 9.09 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 32.50 | 25.20 | 29.30 | % | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 35.00 | 22.70 | 26.80 | % | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 37.50 | 20.30 | 24.30 | % | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 40.00 | 18.00 | 21.80 | 19.43 | 0.00 | 0.00% | 0 | 1 | 6.09 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:49 PM EST |
| 42.50 | 15.90 | 19.20 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 45.00 | 13.90 | 16.40 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 47.50 | 10.50 | 14.30 | 13.09 | 0.00 | 0.00% | 0 | 5 | 3.88 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:49 PM EST |
| 50.00 | 8.40 | 11.80 | 8.15 | 0.00 | 0.00% | 0 | 1 | 3.41 | 0.99 | 0.01 | -0.02 | 5/15/2025 | 6/18/2025 3:28:49 PM EST |
| 52.50 | 5.90 | 9.30 | 4.06 | 0.00 | 0.00% | 0 | 3 | 2.86 | 0.95 | 0.02 | -0.11 | 5/13/2025 | 6/18/2025 3:28:49 PM EST |
| 55.00 | 3.20 | 6.90 | 10.40 | 0.00 | 0.00% | 0 | 43 | 2.38 | 0.89 | 0.04 | -0.20 | 6/6/2025 | 6/18/2025 3:28:49 PM EST |
| 57.50 | 1.45 | 4.30 | 4.25 | 0.00 | 0.00% | 0 | 128 | 1.43 | 0.75 | 0.08 | -0.32 | 6/12/2025 | 6/18/2025 3:28:49 PM EST |
| 60.00 | 1.00 | 3.20 | 1.20 | 0.00 | 0.00% | 0 | 391 | 0.85 | 0.52 | 0.10 | -0.39 | 6/17/2025 | 6/18/2025 3:28:49 PM EST |
| 62.50 | 0.00 | 2.50 | 0.25 | -0.50 | -66.67% | 5 | 81 | 1.90 | 0.27 | 0.09 | -0.32 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 65.00 | 0.00 | 0.25 | 0.11 | +0.06 | +120.00% | 2 | 219 | 0.88 | 0.11 | 0.05 | -0.17 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 67.50 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.03 | 0.02 | -0.05 | 6/12/2025 | 6/18/2025 3:28:49 PM EST |
| 70.00 | 0.00 | 2.15 | 0.31 | 0.00 | 0.00% | 0 | 433 | 2.99 | 0.01 | 0.01 | -0.01 | 6/10/2025 | 6/18/2025 3:28:49 PM EST |
| 72.50 | 0.00 | 2.15 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 75.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 35 | 3.65 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:49 PM EST |
| 80.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 114 | 4.22 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 30.00 | 0.00 | 1.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 35.00 | 0.00 | 2.10 | % | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 6.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 40.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 20 | 6.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:49 PM EST |
| 42.50 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 32 | 5.41 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:49 PM EST |
| 45.00 | 0.00 | 2.15 | 0.32 | 0.00 | 0.00% | 0 | 15 | 4.80 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:49 PM EST |
| 47.50 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 17 | 4.20 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:49 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | -1.00 | -95.24% | 9 | 31 | 1.45 | -0.01 | 0.01 | -0.02 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 52.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 101 | 884 | 0.99 | -0.05 | 0.02 | -0.11 | 6/18/2025 | 6/18/2025 3:28:49 PM EST |
| 55.00 | 0.05 | 2.35 | 0.25 | 0.00 | 0.00% | 0 | 72 | 1.58 | -0.11 | 0.04 | -0.20 | 6/10/2025 | 6/18/2025 3:28:49 PM EST |
| 57.50 | 0.00 | 2.35 | 0.55 | 0.00 | 0.00% | 0 | 24 | 1.91 | -0.25 | 0.08 | -0.32 | 6/12/2025 | 6/18/2025 3:28:49 PM EST |
| 60.00 | 0.15 | 2.80 | 1.60 | 0.00 | 0.00% | 0 | 94 | 1.52 | -0.48 | 0.10 | -0.39 | 6/13/2025 | 6/18/2025 3:28:49 PM EST |
| 62.50 | 1.15 | 4.60 | 2.61 | 0.00 | 0.00% | 0 | 229 | 1.01 | -0.73 | 0.09 | -0.32 | 6/17/2025 | 6/18/2025 3:28:49 PM EST |
| 65.00 | 3.20 | 6.20 | 4.85 | 0.00 | 0.00% | 0 | 4 | 1.63 | -0.89 | 0.05 | -0.17 | 6/17/2025 | 6/18/2025 3:28:49 PM EST |
| 67.50 | 5.80 | 8.70 | % | 0 | 0 | 2.01 | -0.97 | 0.02 | -0.05 | 6/18/2025 3:28:49 PM EST | |||
| 70.00 | 8.20 | 11.10 | % | 0 | 0 | 2.27 | -0.99 | 0.01 | -0.01 | 6/18/2025 3:28:49 PM EST | |||
| 72.50 | 11.10 | 13.20 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 75.00 | 13.20 | 16.50 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST | |||
| 80.00 | 18.20 | 21.90 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:49 PM EST |