Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $76.64 as of 7/29/2025 2:28:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 32.30 | 34.50 | 33.40 | % | 0.79 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 45.00 | 29.80 | 32.60 | 31.20 | % | 0.69 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 47.50 | 27.30 | 29.90 | 28.60 | % | 0.60 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 50.00 | 24.80 | 26.80 | 25.80 | % | 0.52 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 55.00 | 20.90 | 22.90 | 21.90 | % | 0.40 | 0 | 0 | 0.62 | 0.95 | 0.01 | -0.02 | 7/29/2025 12:58:57 PM EST | |||
| 60.00 | 16.30 | 18.30 | 17.30 | % | 0.29 | 0 | 0 | 0.81 | 0.90 | 0.01 | -0.03 | 7/29/2025 12:58:57 PM EST | |||
| 62.50 | 13.60 | 15.10 | 14.35 | % | 0.23 | 0 | 0 | 0.49 | 0.86 | 0.02 | -0.04 | 7/29/2025 12:58:57 PM EST | |||
| 65.00 | 11.70 | 13.30 | 12.50 | % | 0.19 | 0 | 0 | 0.53 | 0.82 | 0.02 | -0.04 | 7/29/2025 12:58:57 PM EST | |||
| 67.50 | 10.20 | 10.80 | 10.50 | % | 0.16 | 0 | 0 | 0.48 | 0.77 | 0.02 | -0.05 | 7/29/2025 12:58:57 PM EST | |||
| 70.00 | 8.40 | 9.20 | 8.80 | % | 0.13 | 0 | 0 | 0.56 | 0.71 | 0.03 | -0.05 | 7/29/2025 12:58:57 PM EST | |||
| 72.50 | 6.80 | 7.20 | 7.00 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.46 | 0.64 | 0.03 | -0.05 | 7/21/2025 | 7/29/2025 12:58:57 PM EST |
| 75.00 | 5.50 | 5.80 | 5.65 | 5.66 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.45 | 0.57 | 0.03 | -0.05 | 7/25/2025 | 7/29/2025 12:58:57 PM EST |
| 77.50 | 4.40 | 4.60 | 4.50 | 4.60 | -0.90 | -16.37% | 0.06 | 9 | 15 | 0.45 | 0.49 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 80.00 | 3.40 | 3.60 | 3.50 | 3.50 | -0.50 | -12.50% | 0.04 | 6 | 67 | 0.45 | 0.42 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 82.50 | 2.40 | 2.75 | 2.58 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.45 | 0.35 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 85.00 | 1.90 | 2.10 | 2.00 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.45 | 0.28 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 90.00 | 1.10 | 1.20 | 1.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.44 | 0.18 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 95.00 | 0.45 | 0.75 | 0.60 | % | 0.01 | 0 | 0 | 0.46 | 0.11 | 0.01 | -0.02 | 7/29/2025 12:58:57 PM EST | |||
| 100.00 | 0.30 | 0.45 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.02 | 7/29/2025 12:58:57 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.01 | -0.01 | 7/29/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | -0.05 | 0.01 | -0.02 | 7/29/2025 12:58:57 PM EST | |||
| 60.00 | 0.70 | 1.40 | 1.05 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | -0.10 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 12:58:57 PM EST |
| 62.50 | 0.85 | 1.25 | 1.05 | % | 0.02 | 0 | 0 | 0.53 | -0.14 | 0.02 | -0.04 | 7/29/2025 12:58:57 PM EST | |||
| 65.00 | 1.20 | 1.70 | 1.45 | % | 0.02 | 0 | 0 | 0.50 | -0.18 | 0.02 | -0.04 | 7/29/2025 12:58:57 PM EST | |||
| 67.50 | 2.00 | 2.40 | 2.20 | 2.25 | +0.10 | +4.66% | 0.03 | 1 | 18 | 0.49 | -0.23 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 70.00 | 2.65 | 3.10 | 2.88 | 2.55 | -0.40 | -13.56% | 0.04 | 1 | 25 | 0.49 | -0.29 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 72.50 | 3.50 | 4.00 | 3.75 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.48 | -0.36 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 75.00 | 3.80 | 5.20 | 4.50 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.48 | -0.43 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 77.50 | 5.90 | 6.50 | 6.20 | 5.80 | +0.50 | +9.44% | 0.08 | 1 | 49 | 0.47 | -0.51 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 80.00 | 7.30 | 8.00 | 7.65 | 7.80 | +0.80 | +11.43% | 0.10 | 5 | 21 | 0.47 | -0.58 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 82.50 | 9.10 | 9.90 | 9.50 | 8.30 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.48 | -0.65 | 0.03 | -0.05 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 85.00 | 10.60 | 11.50 | 11.05 | % | 0.13 | 0 | 0 | 0.46 | -0.72 | 0.03 | -0.04 | 7/29/2025 12:58:57 PM EST | |||
| 90.00 | 15.00 | 16.80 | 15.90 | % | 0.18 | 0 | 0 | 0.54 | -0.82 | 0.02 | -0.03 | 7/29/2025 12:58:57 PM EST | |||
| 95.00 | 18.70 | 21.70 | 20.20 | % | 0.21 | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.02 | 7/29/2025 12:58:57 PM EST | |||
| 100.00 | 23.10 | 25.90 | 24.50 | % | 0.24 | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.02 | 7/29/2025 12:58:57 PM EST | |||
| 105.00 | 27.90 | 30.40 | 29.15 | % | 0.28 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 7/29/2025 12:58:57 PM EST |