Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $56.65 as of 7/11/2025 8:49:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 27.40 | 31.30 | 29.35 | % | 1.07 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 30.00 | 25.10 | 28.80 | 26.95 | % | 0.90 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 32.50 | 22.60 | 26.30 | 24.45 | % | 0.75 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 35.00 | 20.20 | 23.80 | 22.00 | % | 0.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 37.50 | 17.80 | 21.10 | 19.45 | % | 0.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:57 PM EST | |||
| 40.00 | 15.30 | 18.60 | 16.95 | 24.38 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.78 | 0.99 | 0.00 | -0.04 | 6/5/2025 | 7/11/2025 3:59:57 PM EST |
| 42.50 | 12.80 | 15.60 | 14.20 | 25.65 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.14 | 0.97 | 0.01 | -0.09 | 2/25/2025 | 7/11/2025 3:59:57 PM EST |
| 45.00 | 10.10 | 13.90 | 12.00 | 20.02 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.24 | 0.94 | 0.01 | -0.12 | 3/25/2025 | 7/11/2025 3:59:57 PM EST |
| 47.50 | 9.20 | 11.00 | 10.10 | % | 0.21 | 0 | 0 | 1.73 | 0.90 | 0.02 | -0.16 | 7/11/2025 3:59:57 PM EST | |||
| 50.00 | 6.80 | 8.00 | 7.40 | 7.50 | +0.20 | +2.74% | 0.15 | 3 | 102 | 0.77 | 0.83 | 0.03 | -0.20 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 52.50 | 4.20 | 7.30 | 5.75 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.58 | 0.75 | 0.04 | -0.23 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 55.00 | 2.20 | 4.00 | 3.10 | 4.57 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.68 | 0.64 | 0.05 | -0.25 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 57.50 | 2.35 | 3.20 | 2.78 | 2.65 | +0.10 | +3.93% | 0.05 | 39 | 158 | 0.97 | 0.51 | 0.05 | -0.25 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 60.00 | 0.55 | 2.05 | 1.30 | 1.67 | -1.03 | -38.15% | 0.02 | 45 | 2,853 | 0.75 | 0.39 | 0.05 | -0.23 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 62.50 | 1.00 | 1.40 | 1.20 | 1.25 | -0.70 | -35.90% | 0.02 | 37 | 1,574 | 0.97 | 0.28 | 0.04 | -0.20 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 65.00 | 0.50 | 1.20 | 0.85 | 1.00 | 0.00 | 0.00% | 0.01 | 1 | 249 | 1.00 | 0.19 | 0.03 | -0.16 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 67.50 | 0.00 | 0.85 | 0.43 | 0.33 | +0.23 | +230.00% | 0.01 | 1 | 88 | 1.21 | 0.13 | 0.03 | -0.12 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 70.00 | 0.15 | 0.45 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.97 | 0.08 | 0.02 | -0.09 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 72.50 | 0.00 | 0.60 | 0.30 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 25 | 1.44 | 0.05 | 0.01 | -0.06 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.75 | 0.88 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.11 | 0.03 | 0.01 | -0.03 | 6/5/2025 | 7/11/2025 3:59:57 PM EST |
| 77.50 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.57 | 0.02 | 0.00 | -0.02 | 6/6/2025 | 7/11/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.79 | 0.01 | 0.00 | -0.01 | 7/9/2025 | 7/11/2025 3:59:57 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.64 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.90 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:57 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/11/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:57 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.39 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/11/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.48 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 7/11/2025 3:59:57 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/11/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.44 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/11/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.98 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 7/11/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.14 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/11/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 6.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.53 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 7/11/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 63 | 3.43 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/11/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.46 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/11/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 7/11/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.72 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/11/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 66 | 4.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/11/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.19 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.71 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 1.75 | 0.88 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.40 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/11/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.11 | -0.01 | 0.00 | -0.04 | 4/7/2025 | 7/11/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.83 | -0.03 | 0.01 | -0.09 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.42 | -0.06 | 0.01 | -0.12 | 6/12/2025 | 7/11/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 1.05 | 0.53 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.46 | -0.10 | 0.02 | -0.16 | 5/6/2025 | 7/11/2025 3:59:57 PM EST |
| 50.00 | 0.55 | 1.30 | 0.93 | 0.75 | +0.50 | +200.00% | 0.02 | 1 | 323 | 1.13 | -0.17 | 0.03 | -0.20 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 52.50 | 0.85 | 1.45 | 1.15 | 1.40 | +0.75 | +115.39% | 0.02 | 4 | 30 | 0.96 | -0.25 | 0.04 | -0.23 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 55.00 | 1.50 | 2.30 | 1.90 | 2.25 | +1.25 | +125.00% | 0.03 | 85 | 1,608 | 0.92 | -0.36 | 0.05 | -0.25 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 57.50 | 2.45 | 4.50 | 3.48 | 3.11 | +1.41 | +82.95% | 0.06 | 37 | 47 | 0.86 | -0.49 | 0.05 | -0.25 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 60.00 | 3.20 | 5.50 | 4.35 | 5.13 | +2.76 | +116.46% | 0.07 | 33 | 335 | 1.11 | -0.61 | 0.05 | -0.23 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 62.50 | 4.90 | 8.20 | 6.55 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 37 | 1.61 | -0.72 | 0.04 | -0.20 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 65.00 | 7.00 | 10.10 | 8.55 | 8.87 | +2.42 | +37.52% | 0.13 | 1 | 18 | 1.52 | -0.81 | 0.03 | -0.16 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 67.50 | 9.20 | 13.10 | 11.15 | 14.10 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.29 | -0.87 | 0.03 | -0.12 | 3/12/2025 | 7/11/2025 3:59:57 PM EST |
| 70.00 | 12.80 | 14.10 | 13.45 | 11.50 | 0.00 | 0.00% | 0.19 | 0 | 29 | 1.46 | -0.92 | 0.02 | -0.09 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 72.50 | 14.10 | 17.20 | 15.65 | 17.00 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.91 | -0.95 | 0.01 | -0.06 | 3/20/2025 | 7/11/2025 3:59:57 PM EST |
| 75.00 | 16.90 | 19.80 | 18.35 | 12.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.12 | -0.97 | 0.01 | -0.03 | 6/6/2025 | 7/11/2025 3:59:57 PM EST |
| 77.50 | 18.80 | 22.60 | 20.70 | 13.90 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.40 | -0.98 | 0.00 | -0.02 | 6/6/2025 | 7/11/2025 3:59:57 PM EST |
| 80.00 | 21.50 | 25.10 | 23.30 | 21.99 | 0.00 | 0.00% | 0.29 | 0 | 10 | 2.46 | -0.99 | 0.00 | -0.01 | 7/1/2025 | 7/11/2025 3:59:57 PM EST |
| 82.50 | 23.70 | 27.70 | 25.70 | 24.07 | 0.00 | 0.00% | 0.31 | 0 | 8 | 2.73 | -1.00 | 0.00 | -0.01 | 6/26/2025 | 7/11/2025 3:59:57 PM EST |
| 85.00 | 26.20 | 30.20 | 28.20 | 26.59 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.77 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:57 PM EST |
| 87.50 | 28.70 | 32.60 | 30.65 | % | 0.35 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 90.00 | 31.30 | 35.20 | 33.25 | 25.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 7/11/2025 3:59:57 PM EST |
| 92.50 | 33.70 | 37.60 | 35.65 | 19.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 7/11/2025 3:59:57 PM EST |
| 95.00 | 36.20 | 40.10 | 38.15 | % | 0.40 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 97.50 | 38.80 | 42.60 | 40.70 | 19.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 7/11/2025 3:59:57 PM EST |
| 100.00 | 41.30 | 45.20 | 43.25 | 51.76 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:57 PM EST |
| 105.00 | 46.30 | 50.20 | 48.25 | 38.10 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 7/11/2025 3:59:57 PM EST |
| 110.00 | 51.30 | 55.10 | 53.20 | % | 0.48 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 115.00 | 56.30 | 60.20 | 58.25 | % | 0.51 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 120.00 | 61.20 | 65.10 | 63.15 | % | 0.53 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 125.00 | 66.30 | 70.20 | 68.25 | % | 0.55 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 130.00 | 71.30 | 75.20 | 73.25 | % | 0.56 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 135.00 | 76.50 | 80.20 | 78.35 | % | 0.58 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 140.00 | 81.30 | 85.20 | 83.25 | % | 0.59 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 145.00 | 86.40 | 90.00 | 88.20 | % | 0.61 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |