Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $67.28 as of 5/27/2025 3:26:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 36.30 | 40.20 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 32.50 | 33.80 | 37.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 35.00 | 31.20 | 35.20 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 37.50 | 28.90 | 32.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 40.00 | 26.40 | 30.40 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 42.50 | 23.80 | 27.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 45.00 | 22.80 | 24.30 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 47.50 | 20.20 | 22.80 | 14.80 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.01 | 4/14/2025 | 5/27/2025 1:58:47 PM EST |
| 50.00 | 18.30 | 19.30 | 30.30 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.97 | 0.01 | -0.01 | 11/22/2024 | 5/27/2025 1:58:47 PM EST |
| 52.50 | 15.70 | 17.90 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.95 | 0.01 | -0.02 | 4/14/2025 | 5/27/2025 1:58:47 PM EST |
| 55.00 | 12.60 | 14.50 | 11.20 | 0.00 | 0.00% | 0 | 18 | 0.58 | 0.91 | 0.01 | -0.02 | 4/9/2025 | 5/27/2025 1:58:47 PM EST |
| 57.50 | 11.00 | 12.30 | % | 0 | 0 | 0.45 | 0.87 | 0.02 | -0.03 | 5/27/2025 1:58:47 PM EST | |||
| 60.00 | 9.10 | 10.20 | 12.96 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.82 | 0.02 | -0.03 | 5/14/2025 | 5/27/2025 1:58:47 PM EST |
| 62.50 | 7.10 | 8.20 | 10.54 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.75 | 0.03 | -0.04 | 5/12/2025 | 5/27/2025 1:58:47 PM EST |
| 65.00 | 5.70 | 6.10 | 4.30 | 0.00 | 0.00% | 0 | 60 | 0.40 | 0.66 | 0.04 | -0.04 | 5/6/2025 | 5/27/2025 1:58:47 PM EST |
| 67.50 | 4.30 | 4.50 | 6.60 | 0.00 | 0.00% | 0 | 69 | 0.40 | 0.56 | 0.04 | -0.04 | 5/12/2025 | 5/27/2025 1:58:47 PM EST |
| 70.00 | 2.70 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 33 | 0.36 | 0.46 | 0.04 | -0.04 | 4/8/2025 | 5/27/2025 1:58:47 PM EST |
| 72.50 | 2.10 | 2.30 | 2.20 | 0.00 | 0.00% | 0 | 40 | 0.37 | 0.36 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:58:47 PM EST |
| 75.00 | 0.00 | 1.55 | 1.68 | 0.00 | 0.00% | 0 | 48 | 0.37 | 0.27 | 0.04 | -0.03 | 5/23/2025 | 5/27/2025 1:58:47 PM EST |
| 77.50 | 0.85 | 1.10 | 1.95 | 0.00 | 0.00% | 0 | 245 | 0.36 | 0.20 | 0.03 | -0.03 | 5/12/2025 | 5/27/2025 1:58:47 PM EST |
| 80.00 | 0.00 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 311 | 0.37 | 0.14 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 1:58:47 PM EST |
| 82.50 | 0.25 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 162 | 0.35 | 0.09 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 1:58:47 PM EST |
| 85.00 | 0.00 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 313 | 0.39 | 0.06 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 1:58:47 PM EST |
| 90.00 | 0.10 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1,855 | 0.44 | 0.03 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 1:58:47 PM EST |
| 95.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 615 | 0.63 | 0.01 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:58:47 PM EST |
| 100.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1,447 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:47 PM EST |
| 105.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 235 | 0.77 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 1:58:47 PM EST |
| 110.00 | 0.00 | 0.75 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/27/2025 1:58:47 PM EST |
| 115.00 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 1:58:47 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 1:58:47 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 40.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:47 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.01 | 0.00 | -0.01 | 12/4/2024 | 5/27/2025 1:58:47 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:58:47 PM EST | |||
| 50.00 | 0.00 | 0.75 | 3.10 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.03 | 0.01 | -0.01 | 4/11/2025 | 5/27/2025 1:58:47 PM EST |
| 52.50 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | -0.05 | 0.01 | -0.02 | 5/27/2025 1:58:47 PM EST | |||
| 55.00 | 0.45 | 0.60 | 2.05 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.09 | 0.01 | -0.02 | 5/1/2025 | 5/27/2025 1:58:47 PM EST |
| 57.50 | 0.70 | 0.85 | 0.97 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.13 | 0.02 | -0.03 | 5/23/2025 | 5/27/2025 1:58:47 PM EST |
| 60.00 | 1.00 | 1.40 | 3.90 | 0.00 | 0.00% | 0 | 23 | 0.42 | -0.18 | 0.02 | -0.03 | 4/30/2025 | 5/27/2025 1:58:47 PM EST |
| 62.50 | 0.95 | 1.80 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.25 | 0.03 | -0.04 | 5/14/2025 | 5/27/2025 1:58:47 PM EST |
| 65.00 | 2.00 | 3.20 | 4.40 | 0.00 | 0.00% | 0 | 17 | 0.40 | -0.34 | 0.04 | -0.04 | 5/6/2025 | 5/27/2025 1:58:47 PM EST |
| 67.50 | 3.30 | 3.60 | 2.65 | 0.00 | 0.00% | 0 | 17 | 0.38 | -0.44 | 0.04 | -0.04 | 5/12/2025 | 5/27/2025 1:58:47 PM EST |
| 70.00 | 4.10 | 5.30 | 3.60 | 0.00 | 0.00% | 0 | 258 | 0.37 | -0.54 | 0.04 | -0.04 | 5/12/2025 | 5/27/2025 1:58:47 PM EST |
| 72.50 | 6.10 | 6.40 | 4.91 | 0.00 | 0.00% | 0 | 47 | 0.36 | -0.64 | 0.04 | -0.04 | 5/15/2025 | 5/27/2025 1:58:47 PM EST |
| 75.00 | 7.60 | 8.70 | 11.70 | 0.00 | 0.00% | 0 | 95 | 0.36 | -0.73 | 0.04 | -0.03 | 3/12/2025 | 5/27/2025 1:58:47 PM EST |
| 77.50 | 9.50 | 11.80 | 6.00 | 0.00 | 0.00% | 0 | 83 | 0.40 | -0.80 | 0.03 | -0.03 | 2/24/2025 | 5/27/2025 1:58:47 PM EST |
| 80.00 | 11.70 | 12.60 | 5.90 | 0.00 | 0.00% | 0 | 22 | 0.42 | -0.86 | 0.02 | -0.02 | 2/20/2025 | 5/27/2025 1:58:47 PM EST |
| 82.50 | 14.40 | 14.90 | 9.80 | 0.00 | 0.00% | 0 | 69 | 0.44 | -0.91 | 0.02 | -0.02 | 2/24/2025 | 5/27/2025 1:58:47 PM EST |
| 85.00 | 15.60 | 17.60 | 11.00 | 0.00 | 0.00% | 0 | 27 | 0.52 | -0.94 | 0.01 | -0.01 | 1/31/2025 | 5/27/2025 1:58:47 PM EST |
| 90.00 | 20.00 | 23.30 | 11.30 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 2/20/2025 | 5/27/2025 1:58:47 PM EST |
| 95.00 | 25.00 | 29.10 | 18.10 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 11/26/2024 | 5/27/2025 1:58:47 PM EST |
| 100.00 | 30.00 | 34.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 105.00 | 35.00 | 39.00 | 29.30 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 1:58:47 PM EST |
| 110.00 | 40.00 | 44.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 115.00 | 45.00 | 49.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 120.00 | 50.00 | 54.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 125.00 | 55.00 | 59.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST | |||
| 130.00 | 60.00 | 64.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:47 PM EST |