Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $59.21 as of 7/10/2025 10:20:27 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 | 29.50 | 33.80 | 31.65 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 30.00 | 27.10 | 31.30 | 29.20 | % | 0.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 32.50 | 24.60 | 28.80 | 26.70 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 35.00 | 22.50 | 26.20 | 24.35 | % | 0.70 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 37.50 | 19.70 | 23.30 | 21.50 | % | 0.57 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 40.00 | 17.30 | 21.00 | 19.15 | 24.38 | 0.00 | 0.00% | 0.48 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/10/2025 3:59:49 PM EST |
| 42.50 | 15.00 | 18.60 | 16.80 | 25.65 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.39 | 1.00 | 0.00 | -0.01 | 2/25/2025 | 7/10/2025 3:59:49 PM EST |
| 45.00 | 12.80 | 15.50 | 14.15 | 20.02 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.77 | 0.99 | 0.00 | -0.03 | 3/25/2025 | 7/10/2025 3:59:49 PM EST |
| 47.50 | 10.00 | 13.90 | 11.95 | % | 0.25 | 0 | 0 | 1.90 | 0.97 | 0.01 | -0.07 | 7/10/2025 3:59:49 PM EST | |||
| 50.00 | 7.50 | 10.60 | 9.05 | 7.30 | 0.00 | 0.00% | 0.18 | 0 | 102 | 1.31 | 0.93 | 0.02 | -0.10 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 52.50 | 5.50 | 9.00 | 7.25 | 6.40 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.41 | 0.87 | 0.03 | -0.13 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 55.00 | 3.70 | 6.60 | 5.15 | 4.57 | -1.33 | -22.55% | 0.09 | 1 | 16 | 1.15 | 0.77 | 0.04 | -0.17 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 57.50 | 2.50 | 5.10 | 3.80 | 2.55 | -0.75 | -22.73% | 0.07 | 3 | 161 | 0.75 | 0.64 | 0.06 | -0.19 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 60.00 | 2.70 | 5.00 | 3.85 | 2.70 | +1.35 | +100.00% | 0.06 | 186 | 2,739 | 1.17 | 0.49 | 0.06 | -0.19 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 62.50 | 2.45 | 2.90 | 2.68 | 1.95 | +0.10 | +5.41% | 0.04 | 1,373 | 221 | 1.20 | 0.34 | 0.06 | -0.17 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 65.00 | 1.10 | 3.50 | 2.30 | 1.00 | +0.75 | +300.00% | 0.04 | 112 | 250 | 1.21 | 0.22 | 0.05 | -0.13 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 88 | 1.38 | 0.13 | 0.03 | -0.10 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 70.00 | 0.05 | 0.50 | 0.28 | 0.50 | +0.40 | +400.00% | 0.00 | 11 | 186 | 0.85 | 0.08 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 72.50 | 0.00 | 1.50 | 0.75 | 0.25 | -1.35 | -84.38% | 0.01 | 1 | 24 | 1.52 | 0.04 | 0.01 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.45 | 0.73 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.63 | 0.02 | 0.01 | -0.02 | 6/5/2025 | 7/10/2025 3:59:49 PM EST |
| 77.50 | 0.00 | 0.50 | 0.25 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.29 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 7/10/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 391 | 2.19 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 82.50 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.97 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.61 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/10/2025 3:59:49 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.54 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/10/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.30 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/10/2025 3:59:49 PM EST |
| 92.50 | 0.00 | 1.35 | 0.68 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.40 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 7/10/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.50 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 7/10/2025 3:59:49 PM EST |
| 97.50 | 0.00 | 1.35 | 0.68 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/10/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.13 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/10/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.24 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 7/10/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/10/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 6.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.15 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 7/10/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.71 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/10/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/10/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 7/10/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.22 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/10/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/10/2025 3:59:49 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 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 32.50 | 0.00 | 2.10 | 1.05 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.10 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 2.10 | 1.05 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.71 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 2.10 | 1.05 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 12 | 3.35 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 33 | 3.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.26 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.98 | -0.01 | 0.00 | -0.03 | 6/12/2025 | 7/10/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 1.30 | 0.65 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.69 | -0.03 | 0.01 | -0.07 | 5/6/2025 | 7/10/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 323 | 1.82 | -0.07 | 0.02 | -0.10 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.25 | -0.13 | 0.03 | -0.13 | 6/30/2025 | 7/10/2025 3:59:49 PM EST |
| 55.00 | 0.10 | 1.65 | 0.88 | 1.00 | +0.25 | +33.34% | 0.02 | 25 | 1,619 | 0.80 | -0.23 | 0.04 | -0.17 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 57.50 | 0.10 | 3.40 | 1.75 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 47 | 1.09 | -0.36 | 0.06 | -0.19 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 60.00 | 1.65 | 4.30 | 2.98 | 2.37 | -0.41 | -14.75% | 0.05 | 8 | 327 | 0.77 | -0.51 | 0.06 | -0.19 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 62.50 | 3.40 | 7.30 | 5.35 | 4.60 | +0.30 | +6.98% | 0.09 | 5 | 42 | 1.34 | -0.66 | 0.06 | -0.17 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 65.00 | 5.30 | 9.00 | 7.15 | 6.45 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.44 | -0.78 | 0.05 | -0.13 | 6/18/2025 | 7/10/2025 3:59:49 PM EST |
| 67.50 | 7.30 | 10.70 | 9.00 | 14.10 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.59 | -0.87 | 0.03 | -0.10 | 3/12/2025 | 7/10/2025 3:59:49 PM EST |
| 70.00 | 9.80 | 13.40 | 11.60 | 11.50 | -0.50 | -4.17% | 0.17 | 10 | 29 | 1.52 | -0.92 | 0.02 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 72.50 | 12.20 | 15.00 | 13.60 | 17.00 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.72 | -0.96 | 0.01 | -0.04 | 3/20/2025 | 7/10/2025 3:59:49 PM EST |
| 75.00 | 14.20 | 18.00 | 16.10 | 12.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.06 | -0.98 | 0.01 | -0.02 | 6/6/2025 | 7/10/2025 3:59:49 PM EST |
| 77.50 | 16.90 | 20.40 | 18.65 | 13.90 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.25 | -0.99 | 0.00 | -0.01 | 6/6/2025 | 7/10/2025 3:59:49 PM EST |
| 80.00 | 19.20 | 23.10 | 21.15 | 21.99 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.39 | -1.00 | 0.00 | -0.01 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 82.50 | 21.30 | 25.60 | 23.45 | 24.07 | 0.00 | 0.00% | 0.28 | 0 | 8 | 2.53 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:49 PM EST |
| 85.00 | 24.00 | 28.10 | 26.05 | 26.59 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:49 PM EST |
| 87.50 | 26.50 | 30.60 | 28.55 | % | 0.33 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 90.00 | 28.80 | 33.00 | 30.90 | 25.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 7/10/2025 3:59:49 PM EST |
| 92.50 | 31.30 | 35.50 | 33.40 | 19.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 7/10/2025 3:59:49 PM EST |
| 95.00 | 34.00 | 38.00 | 36.00 | % | 0.38 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 97.50 | 36.30 | 40.40 | 38.35 | 19.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 7/10/2025 3:59:49 PM EST |
| 100.00 | 38.80 | 43.10 | 40.95 | 51.76 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:49 PM EST |
| 105.00 | 43.80 | 47.90 | 45.85 | 38.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 7/10/2025 3:59:49 PM EST |
| 110.00 | 48.80 | 53.10 | 50.95 | % | 0.46 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 115.00 | 53.80 | 58.10 | 55.95 | % | 0.49 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 120.00 | 58.80 | 63.10 | 60.95 | % | 0.51 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 125.00 | 63.80 | 68.10 | 65.95 | % | 0.53 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 130.00 | 68.80 | 73.10 | 70.95 | % | 0.55 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 135.00 | 73.80 | 78.10 | 75.95 | % | 0.56 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 140.00 | 78.80 | 83.10 | 80.95 | % | 0.58 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 145.00 | 83.80 | 88.10 | 85.95 | % | 0.59 | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST |