Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $54.41 as of 5/5/2025 8:58:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 25.50 | 29.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 30.00 | 23.00 | 26.80 | % | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 32.50 | 20.80 | 24.40 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 35.00 | 18.30 | 21.90 | % | 0 | 0 | 1.44 | 0.97 | 0.00 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 37.50 | 16.70 | 19.30 | % | 0 | 0 | 1.15 | 0.94 | 0.01 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 13.60 | 17.30 | 14.81 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.92 | 0.01 | -0.03 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 42.50 | 12.50 | 14.00 | % | 0 | 0 | 0.70 | 0.88 | 0.01 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 45.00 | 10.60 | 11.60 | % | 0 | 0 | 0.65 | 0.84 | 0.02 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 47.50 | 8.60 | 9.70 | 9.90 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.78 | 0.02 | -0.04 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 6.90 | 7.90 | % | 0 | 0 | 0.62 | 0.71 | 0.03 | -0.05 | 5/5/2025 4:00:02 PM EST | |||
| 52.50 | 5.30 | 6.00 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.63 | 0.04 | -0.05 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 4.00 | 4.30 | 4.50 | -1.20 | -21.06% | 1 | 14 | 0.54 | 0.53 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 57.50 | 2.95 | 5.20 | 3.30 | -0.10 | -2.95% | 10 | 111 | 0.67 | 0.44 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 2.05 | 2.40 | 2.45 | -0.30 | -10.91% | 21 | 276 | 0.53 | 0.35 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 62.50 | 1.00 | 2.20 | 2.30 | 0.00 | 0.00% | 0 | 50 | 0.53 | 0.27 | 0.03 | -0.04 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 65.00 | 0.75 | 1.40 | 1.12 | -0.22 | -16.42% | 6 | 76 | 0.52 | 0.20 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.65 | 0.77 | 0.00 | 0.00% | 0 | 144 | 0.55 | 0.11 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.58 | 0.05 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 100 | 0.78 | 0.02 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 4:00:02 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 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.60 | % | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 37.50 | 0.15 | 0.95 | % | 0 | 0 | 0.80 | -0.06 | 0.01 | -0.03 | 5/5/2025 4:00:02 PM EST | |||
| 40.00 | 0.25 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.08 | 0.01 | -0.03 | 4/24/2025 | 5/5/2025 4:00:02 PM EST |
| 42.50 | 0.50 | 1.25 | 0.77 | 0.00 | 0.00% | 0 | 5 | 0.68 | -0.12 | 0.01 | -0.03 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 45.00 | 0.95 | 1.30 | % | 0 | 0 | 0.63 | -0.16 | 0.02 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 47.50 | 1.60 | 1.75 | 1.57 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.22 | 0.02 | -0.04 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 50.00 | 1.85 | 3.60 | 2.13 | 0.00 | 0.00% | 0 | 8 | 0.65 | -0.29 | 0.03 | -0.05 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 52.50 | 2.35 | 3.80 | 4.15 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.37 | 0.04 | -0.05 | 4/28/2025 | 5/5/2025 4:00:02 PM EST |
| 55.00 | 2.55 | 6.30 | % | 0 | 0 | 0.56 | -0.47 | 0.04 | -0.05 | 5/5/2025 4:00:02 PM EST | |||
| 57.50 | 4.50 | 6.80 | 6.00 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.56 | 0.04 | -0.05 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 6.80 | 7.60 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.65 | 0.04 | -0.04 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 62.50 | 8.60 | 11.00 | % | 0 | 0 | 0.62 | -0.73 | 0.03 | -0.04 | 5/5/2025 4:00:02 PM EST | |||
| 65.00 | 9.20 | 11.90 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.80 | 0.03 | -0.03 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 70.00 | 14.90 | 16.10 | % | 0 | 0 | 0.55 | -0.89 | 0.02 | -0.02 | 5/5/2025 4:00:02 PM EST | |||
| 75.00 | 19.00 | 21.50 | % | 0 | 0 | 0.92 | -0.95 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 80.00 | 23.50 | 26.90 | % | 0 | 0 | 1.08 | -0.98 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST |