Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $57.38 as of 5/27/2025 3:28:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 29.30 | 32.90 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 30.00 | 26.80 | 30.60 | % | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 32.50 | 24.90 | 28.10 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 35.00 | 22.30 | 24.80 | % | 0 | 0 | 1.16 | 0.98 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 37.50 | 20.10 | 22.30 | % | 0 | 0 | 1.03 | 0.96 | 0.01 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 40.00 | 17.60 | 20.30 | 17.20 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.94 | 0.01 | -0.02 | 4/9/2025 | 5/27/2025 2:58:56 PM EST |
| 42.50 | 16.10 | 18.30 | 25.65 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.91 | 0.01 | -0.03 | 2/25/2025 | 5/27/2025 2:58:56 PM EST |
| 45.00 | 14.50 | 14.90 | 20.02 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.87 | 0.01 | -0.03 | 3/25/2025 | 5/27/2025 2:58:56 PM EST |
| 47.50 | 12.30 | 12.60 | % | 0 | 0 | 0.65 | 0.83 | 0.02 | -0.04 | 5/27/2025 2:58:56 PM EST | |||
| 50.00 | 10.10 | 11.00 | 10.50 | 0.00 | 0.00% | 0 | 29 | 0.61 | 0.78 | 0.02 | -0.04 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 52.50 | 8.40 | 8.80 | 5.80 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.73 | 0.03 | -0.05 | 4/24/2025 | 5/27/2025 2:58:56 PM EST |
| 55.00 | 6.80 | 7.10 | 6.50 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.66 | 0.03 | -0.05 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 57.50 | 5.30 | 5.80 | 3.95 | 0.00 | 0.00% | 0 | 25 | 0.56 | 0.58 | 0.03 | -0.05 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 60.00 | 4.10 | 4.40 | 4.65 | 0.00 | 0.00% | 0 | 72 | 0.55 | 0.49 | 0.03 | -0.05 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 62.50 | 3.10 | 3.40 | 3.25 | +0.13 | +4.17% | 1 | 13 | 0.55 | 0.41 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 65.00 | 2.30 | 2.60 | 2.15 | 0.00 | 0.00% | 0 | 146 | 0.54 | 0.33 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 67.50 | 1.60 | 1.90 | 1.65 | 0.00 | 0.00% | 0 | 58 | 0.53 | 0.27 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 70.00 | 1.00 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 52 | 0.53 | 0.21 | 0.03 | -0.03 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 72.50 | 0.85 | 1.20 | 2.45 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.17 | 0.02 | -0.03 | 4/4/2025 | 5/27/2025 2:58:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 7 | 0.54 | 0.13 | 0.02 | -0.03 | 5/16/2025 | 5/27/2025 2:58:56 PM EST |
| 77.50 | 0.00 | 0.55 | 1.75 | 0.00 | 0.00% | 0 | 29 | 0.56 | 0.10 | 0.02 | -0.02 | 4/23/2025 | 5/27/2025 2:58:56 PM EST |
| 80.00 | 0.15 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 386 | 0.49 | 0.08 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 82.50 | 0.00 | 0.30 | 3.00 | 0.00 | 0.00% | 0 | 32 | 0.58 | 0.06 | 0.01 | -0.01 | 3/25/2025 | 5/27/2025 2:58:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 511 | 0.72 | 0.04 | 0.01 | -0.01 | 4/29/2025 | 5/27/2025 2:58:56 PM EST |
| 87.50 | 0.00 | 0.75 | 1.40 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.03 | 0.01 | -0.01 | 3/20/2025 | 5/27/2025 2:58:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 29 | 0.79 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 2:58:56 PM EST |
| 92.50 | 0.00 | 0.75 | 2.55 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.02 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 2:58:56 PM EST |
| 95.00 | 0.00 | 0.75 | 5.60 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.01 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 2:58:56 PM EST |
| 97.50 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.01 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 2:58:56 PM EST |
| 100.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 29 | 0.93 | 0.01 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 2:58:56 PM EST |
| 105.00 | 0.00 | 0.75 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 5/27/2025 2:58:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 26 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 2:58:56 PM EST |
| 115.00 | 0.00 | 0.75 | 6.13 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/27/2025 2:58:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 63 | 1.15 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:58:56 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | 1.34 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/27/2025 2:58:56 PM EST |
| 135.00 | 0.00 | 0.75 | 5.90 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/27/2025 2:58:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:58:56 PM EST |
| 145.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 66 | 1.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 2:58:56 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 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 32.50 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 5/27/2025 2:58:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.93 | 0.00 | 0.00% | 0 | 3 | 1.04 | -0.02 | 0.00 | -0.01 | 4/24/2025 | 5/27/2025 2:58:56 PM EST |
| 37.50 | 0.05 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.73 | -0.04 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 0.40 | 0.55 | 3.40 | 0.00 | 0.00% | 0 | 33 | 0.73 | -0.06 | 0.01 | -0.02 | 4/7/2025 | 5/27/2025 2:58:56 PM EST |
| 42.50 | 0.55 | 0.70 | 3.60 | 0.00 | 0.00% | 0 | 15 | 0.68 | -0.09 | 0.01 | -0.03 | 4/4/2025 | 5/27/2025 2:58:56 PM EST |
| 45.00 | 0.85 | 0.95 | 0.95 | -1.95 | -67.25% | 1 | 15 | 0.65 | -0.13 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 47.50 | 1.20 | 1.35 | 2.65 | 0.00 | 0.00% | 0 | 14 | 0.62 | -0.17 | 0.02 | -0.04 | 5/6/2025 | 5/27/2025 2:58:56 PM EST |
| 50.00 | 1.65 | 1.85 | 2.25 | 0.00 | 0.00% | 0 | 316 | 0.60 | -0.22 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 52.50 | 2.30 | 2.55 | 4.10 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.27 | 0.03 | -0.05 | 4/29/2025 | 5/27/2025 2:58:56 PM EST |
| 55.00 | 3.00 | 3.40 | 6.00 | 0.00 | 0.00% | 0 | 149 | 0.57 | -0.34 | 0.03 | -0.05 | 4/23/2025 | 5/27/2025 2:58:56 PM EST |
| 57.50 | 3.20 | 4.60 | 4.50 | 0.00 | 0.00% | 0 | 14 | 0.54 | -0.42 | 0.03 | -0.05 | 5/16/2025 | 5/27/2025 2:58:56 PM EST |
| 60.00 | 5.30 | 5.60 | 6.35 | 0.00 | 0.00% | 0 | 95 | 0.53 | -0.51 | 0.03 | -0.05 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 62.50 | 6.80 | 7.10 | 15.80 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.59 | 0.03 | -0.05 | 4/7/2025 | 5/27/2025 2:58:56 PM EST |
| 65.00 | 8.50 | 8.90 | 12.49 | 0.00 | 0.00% | 0 | 17 | 0.50 | -0.67 | 0.03 | -0.04 | 4/30/2025 | 5/27/2025 2:58:56 PM EST |
| 67.50 | 10.40 | 11.50 | 14.10 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.73 | 0.03 | -0.04 | 3/12/2025 | 5/27/2025 2:58:56 PM EST |
| 70.00 | 10.60 | 13.10 | 20.58 | 0.00 | 0.00% | 0 | 70 | 0.60 | -0.79 | 0.03 | -0.03 | 4/4/2025 | 5/27/2025 2:58:56 PM EST |
| 72.50 | 14.10 | 16.30 | 17.00 | 0.00 | 0.00% | 0 | 14 | 0.45 | -0.83 | 0.02 | -0.03 | 3/20/2025 | 5/27/2025 2:58:56 PM EST |
| 75.00 | 15.60 | 18.30 | 21.64 | 0.00 | 0.00% | 0 | 26 | 0.77 | -0.87 | 0.02 | -0.03 | 4/28/2025 | 5/27/2025 2:58:56 PM EST |
| 77.50 | 18.60 | 20.30 | 20.00 | 0.00 | 0.00% | 0 | 42 | 0.79 | -0.90 | 0.02 | -0.02 | 2/21/2025 | 5/27/2025 2:58:56 PM EST |
| 80.00 | 20.90 | 22.30 | 22.55 | 0.00 | 0.00% | 0 | 10 | 0.58 | -0.92 | 0.01 | -0.02 | 3/7/2025 | 5/27/2025 2:58:56 PM EST |
| 82.50 | 23.30 | 25.30 | 20.90 | 0.00 | 0.00% | 0 | 9 | 0.85 | -0.94 | 0.01 | -0.01 | 2/20/2025 | 5/27/2025 2:58:56 PM EST |
| 85.00 | 24.80 | 27.40 | 26.60 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.96 | 0.01 | -0.01 | 3/6/2025 | 5/27/2025 2:58:56 PM EST |
| 87.50 | 27.10 | 31.10 | % | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 90.00 | 29.70 | 33.70 | 25.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 2/26/2025 | 5/27/2025 2:58:56 PM EST |
| 92.50 | 32.40 | 36.10 | 19.90 | 0.00 | 0.00% | 0 | 0 | 1.10 | -0.98 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 2:58:56 PM EST |
| 95.00 | 35.10 | 38.50 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 97.50 | 37.30 | 41.10 | 19.70 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 1/6/2025 | 5/27/2025 2:58:56 PM EST |
| 100.00 | 39.60 | 43.60 | 51.76 | 0.00 | 0.00% | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:56 PM EST |
| 105.00 | 44.60 | 48.60 | 38.10 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/27/2025 2:58:56 PM EST |
| 110.00 | 49.60 | 53.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 115.00 | 54.60 | 58.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 120.00 | 59.60 | 63.60 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 125.00 | 64.80 | 68.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 130.00 | 70.10 | 73.60 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 135.00 | 75.20 | 78.40 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 140.00 | 79.60 | 83.50 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 145.00 | 85.00 | 88.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |