Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $66.59 as of 6/20/2025 9:18:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 32.30 | 36.20 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 35.00 | 29.60 | 33.50 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 37.50 | 27.40 | 31.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 40.00 | 24.90 | 28.60 | % | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 42.50 | 22.80 | 26.20 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 45.00 | 20.10 | 23.80 | % | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 47.50 | 18.80 | 21.20 | % | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 50.00 | 16.50 | 18.90 | % | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 52.50 | 12.90 | 16.70 | % | 0 | 0 | 0.74 | 0.91 | 0.01 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 55.00 | 12.00 | 14.40 | % | 0 | 0 | 0.37 | 0.87 | 0.02 | -0.04 | 6/20/2025 4:00:01 PM EST | |||
| 57.50 | 8.60 | 12.60 | % | 0 | 0 | 0.69 | 0.82 | 0.02 | -0.04 | 6/20/2025 4:00:01 PM EST | |||
| 60.00 | 8.10 | 9.20 | % | 0 | 0 | 0.38 | 0.77 | 0.03 | -0.05 | 6/20/2025 4:00:01 PM EST | |||
| 62.50 | 5.20 | 9.00 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.70 | 0.03 | -0.05 | 6/13/2025 | 6/20/2025 4:00:01 PM EST |
| 65.00 | 4.30 | 7.50 | 5.30 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.63 | 0.03 | -0.05 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 67.50 | 3.90 | 4.80 | 7.45 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.54 | 0.04 | -0.05 | 5/12/2025 | 6/20/2025 4:00:01 PM EST |
| 70.00 | 2.15 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 59 | 0.37 | 0.45 | 0.04 | -0.05 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 72.50 | 1.75 | 3.20 | 2.42 | -0.93 | -27.77% | 1 | 16 | 0.40 | 0.37 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 75.00 | 0.85 | 2.45 | 1.55 | 0.00 | 0.00% | 0 | 43 | 0.38 | 0.30 | 0.03 | -0.04 | 6/12/2025 | 6/20/2025 4:00:01 PM EST |
| 77.50 | 0.10 | 2.25 | 1.25 | 0.00 | 0.00% | 0 | 21 | 0.37 | 0.24 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 80.00 | 0.20 | 3.00 | 2.75 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.18 | 0.02 | -0.03 | 5/12/2025 | 6/20/2025 4:00:01 PM EST |
| 82.50 | 0.00 | 2.75 | 1.15 | 0.00 | 0.00% | 0 | 29 | 0.71 | 0.13 | 0.02 | -0.02 | 5/2/2025 | 6/20/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 70 | 0.52 | 0.11 | 0.02 | -0.02 | 5/22/2025 | 6/20/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 1.10 | 0.90 | 0.00 | 0.00% | 0 | 30 | 0.56 | 0.08 | 0.01 | -0.02 | 5/20/2025 | 6/20/2025 4:00:01 PM EST |
| 90.00 | 0.05 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 69 | 0.51 | 0.07 | 0.01 | -0.02 | 6/2/2025 | 6/20/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 68 | 0.68 | 0.03 | 0.01 | -0.01 | 4/11/2025 | 6/20/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.75 | 0.98 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.02 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 1.85 | 0.00 | 0.00% | 0 | 326 | 0.77 | 0.01 | 0.00 | 0.00 | 3/6/2025 | 6/20/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 934 | 0.83 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/20/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 2.50 | 0.00 | 0.00% | 0 | 54 | 0.88 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/20/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 0.95 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.95 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.01 | 6/20/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.71 | 0.00 | 0.00% | 0 | 11 | 0.84 | -0.02 | 0.00 | -0.02 | 5/2/2025 | 6/20/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 2.50 | % | 0 | 0 | 1.04 | -0.03 | 0.01 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 1.85 | 0.60 | 0.00 | 0.00% | 0 | 51 | 0.83 | -0.05 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 52.50 | 0.05 | 2.05 | % | 0 | 0 | 0.55 | -0.09 | 0.01 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 55.00 | 0.30 | 2.00 | 3.20 | 0.00 | 0.00% | 0 | 19 | 0.53 | -0.13 | 0.02 | -0.04 | 4/28/2025 | 6/20/2025 4:00:01 PM EST |
| 57.50 | 0.15 | 2.75 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.18 | 0.02 | -0.04 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 60.00 | 0.95 | 3.30 | 2.00 | -0.20 | -9.10% | 1 | 9 | 0.50 | -0.23 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 4:00:01 PM EST |
| 62.50 | 1.45 | 4.50 | 3.00 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.30 | 0.03 | -0.05 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 65.00 | 2.30 | 5.00 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.37 | 0.03 | -0.05 | 6/18/2025 | 6/20/2025 4:00:01 PM EST |
| 67.50 | 3.00 | 6.80 | 5.20 | 0.00 | 0.00% | 0 | 4 | 0.47 | -0.46 | 0.04 | -0.05 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 70.00 | 4.50 | 8.30 | 6.70 | 0.00 | 0.00% | 0 | 16 | 0.47 | -0.55 | 0.04 | -0.05 | 6/16/2025 | 6/20/2025 4:00:01 PM EST |
| 72.50 | 6.20 | 10.00 | 7.30 | 0.00 | 0.00% | 0 | 69 | 0.66 | -0.63 | 0.03 | -0.04 | 6/9/2025 | 6/20/2025 4:00:01 PM EST |
| 75.00 | 8.10 | 11.60 | 7.22 | 0.00 | 0.00% | 0 | 10 | 0.61 | -0.70 | 0.03 | -0.04 | 5/14/2025 | 6/20/2025 4:00:01 PM EST |
| 77.50 | 10.00 | 12.90 | 10.00 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.76 | 0.03 | -0.03 | 3/25/2025 | 6/20/2025 4:00:01 PM EST |
| 80.00 | 12.50 | 14.90 | % | 0 | 0 | 0.56 | -0.82 | 0.02 | -0.03 | 6/20/2025 4:00:01 PM EST | |||
| 82.50 | 14.50 | 18.20 | % | 0 | 0 | 0.57 | -0.87 | 0.02 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 85.00 | 16.90 | 19.70 | % | 0 | 0 | 0.61 | -0.89 | 0.02 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 87.50 | 19.30 | 23.00 | % | 0 | 0 | 0.81 | -0.92 | 0.01 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 90.00 | 21.80 | 25.50 | % | 0 | 0 | 0.90 | -0.93 | 0.01 | -0.02 | 6/20/2025 4:00:01 PM EST | |||
| 95.00 | 26.40 | 30.50 | 18.40 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 2/25/2025 | 6/20/2025 4:00:01 PM EST |
| 100.00 | 31.50 | 35.70 | % | 0 | 0 | 1.06 | -0.98 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 105.00 | 36.60 | 40.60 | % | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 110.00 | 41.40 | 45.60 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 115.00 | 46.40 | 50.50 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 120.00 | 51.40 | 55.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 125.00 | 56.40 | 60.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST | |||
| 130.00 | 61.80 | 65.50 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:01 PM EST |