Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $61.62 as of 8/12/2025 1:37:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 28.50 | 32.50 | 30.50 | % | 0.94 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 35.00 | 26.00 | 30.00 | 28.00 | % | 0.80 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 37.50 | 23.90 | 27.50 | 25.70 | % | 0.69 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 40.00 | 21.80 | 25.00 | 23.40 | % | 0.58 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 42.50 | 18.60 | 22.40 | 20.50 | % | 0.48 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 45.00 | 16.10 | 19.90 | 18.00 | % | 0.40 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 47.50 | 14.90 | 16.30 | 15.60 | % | 0.33 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 50.00 | 11.60 | 13.50 | 12.55 | 21.81 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:59:02 PM EST |
| 52.50 | 8.70 | 11.00 | 9.85 | % | 0.19 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 55.00 | 6.30 | 10.10 | 8.20 | % | 0.15 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 57.50 | 3.80 | 6.30 | 5.05 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.88 | 1.00 | 0.01 | 0.00 | 8/1/2025 | 8/12/2025 12:59:02 PM EST |
| 60.00 | 2.95 | 3.70 | 3.33 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.77 | 0.91 | 0.06 | -0.07 | 8/1/2025 | 8/12/2025 12:59:02 PM EST |
| 62.50 | 1.10 | 1.25 | 1.18 | 1.08 | +0.03 | +2.86% | 0.02 | 7 | 27 | 0.37 | 0.62 | 0.17 | -0.14 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 65.00 | 0.15 | 0.30 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.37 | 0.19 | 0.14 | -0.10 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.95 | 0.02 | 0.03 | -0.02 | 8/4/2025 | 8/12/2025 12:59:02 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.81 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,110 | 1.47 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:02 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,096 | 1.46 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,713 | 1.83 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,585 | 1.21 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 518 | 1.34 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,476 | 2.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:02 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 949 | 1.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:02 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.70 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 185 | 3.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:02 PM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 4.04 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 326 | 3.61 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/12/2025 12:59:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 934 | 3.84 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/12/2025 12:59:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 54 | 4.07 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/12/2025 12:59:02 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 42.50 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.19 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 12:59:02 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 50.00 | 0.00 | 1.65 | 0.83 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.95 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 12:59:02 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 12:59:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.55 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:02 PM EST |
| 57.50 | 0.00 | 1.75 | 0.88 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.78 | 0.00 | 0.01 | 0.00 | 6/16/2025 | 8/12/2025 12:59:02 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.51 | -0.09 | 0.06 | -0.07 | 8/8/2025 | 8/12/2025 12:59:02 PM EST |
| 62.50 | 0.55 | 0.65 | 0.60 | 0.85 | -0.89 | -51.15% | 0.01 | 2 | 41 | 0.38 | -0.38 | 0.17 | -0.14 | 8/12/2025 | 8/12/2025 12:59:02 PM EST |
| 65.00 | 2.05 | 2.30 | 2.18 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.39 | -0.81 | 0.14 | -0.10 | 8/6/2025 | 8/12/2025 12:59:02 PM EST |
| 67.50 | 4.00 | 6.00 | 5.00 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.42 | -0.98 | 0.03 | -0.02 | 8/7/2025 | 8/12/2025 12:59:02 PM EST |
| 70.00 | 6.80 | 7.10 | 6.95 | 8.24 | 0.00 | 0.00% | 0.10 | 0 | 127 | 0.80 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:02 PM EST |
| 72.50 | 9.10 | 11.50 | 10.30 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 455 | 2.28 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:02 PM EST |
| 75.00 | 10.00 | 14.00 | 12.00 | 11.94 | 0.00 | 0.00% | 0.16 | 0 | 16 | 2.54 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:02 PM EST |
| 77.50 | 12.50 | 16.40 | 14.45 | 5.50 | 0.00 | 0.00% | 0.19 | 0 | 13 | 2.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:02 PM EST |
| 80.00 | 15.60 | 19.00 | 17.30 | 16.36 | 0.00 | 0.00% | 0.22 | 0 | 3 | 3.02 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:02 PM EST |
| 82.50 | 17.50 | 21.20 | 19.35 | 9.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:02 PM EST |
| 85.00 | 20.00 | 24.00 | 22.00 | % | 0.26 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 87.50 | 22.50 | 26.50 | 24.50 | % | 0.28 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 90.00 | 25.70 | 29.00 | 27.35 | % | 0.30 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 95.00 | 30.10 | 34.00 | 32.05 | 18.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 8/12/2025 12:59:02 PM EST |
| 100.00 | 35.00 | 39.00 | 37.00 | % | 0.37 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 105.00 | 40.80 | 44.00 | 42.40 | % | 0.40 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 110.00 | 45.00 | 49.00 | 47.00 | % | 0.43 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 115.00 | 50.30 | 54.00 | 52.15 | % | 0.45 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 120.00 | 55.00 | 59.00 | 57.00 | % | 0.47 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 125.00 | 60.00 | 64.00 | 62.00 | % | 0.50 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST | |||
| 130.00 | 65.00 | 69.00 | 67.00 | % | 0.52 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:02 PM EST |