Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $55.38 as of 9/6/2024 4:09:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.50 | 25.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 35.00 | 19.10 | 20.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 40.00 | 12.60 | 14.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 45.00 | 8.90 | 10.20 | % | 0 | 0 | 0.76 | 0.99 | 0.01 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 50.00 | 3.30 | 4.80 | 8.80 | 0.00 | 0.00% | 0 | 36 | 0.11 | 0.89 | 0.05 | -0.03 | 8/19/2024 | 9/6/2024 4:00:03 PM EST |
| 55.00 | 1.05 | 1.30 | 1.20 | -1.05 | -46.67% | 10 | 226 | 0.28 | 0.51 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 60.00 | 0.05 | 0.15 | 0.18 | -0.17 | -48.58% | 6 | 156 | 0.29 | 0.07 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 257 | 0.87 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | -0.09 | -75.00% | 5 | 1,226 | 0.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 0.20 | 0.05 | -0.14 | -73.69% | 20 | 228 | 0.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 319 | 1.41 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 337 | 1.56 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 778 | 1.30 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:03 PM EST |
| 95.00 | 0.00 | 0.65 | 1.25 | 0.00 | 0.00% | 0 | 170 | 1.83 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 9/6/2024 4:00:03 PM EST |
| 100.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 455 | 1.96 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 9/6/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 50 | 2.07 | 0.00 | 0.00 | 0.00 | 6/18/2024 | 9/6/2024 4:00:03 PM EST |
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.95 | -0.01 | 0.01 | 0.00 | 8/19/2024 | 9/6/2024 4:00:03 PM EST |
| 50.00 | 0.25 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 433 | 0.43 | -0.11 | 0.05 | -0.03 | 8/28/2024 | 9/6/2024 4:00:03 PM EST |
| 55.00 | 1.65 | 1.95 | 1.65 | +0.50 | +43.48% | 201 | 1,706 | 0.42 | -0.49 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 60.00 | 4.90 | 6.40 | 5.50 | +1.49 | +37.16% | 1 | 565 | 0.39 | -0.93 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 65.00 | 8.70 | 11.90 | 3.90 | 0.00 | 0.00% | 0 | 9 | 1.03 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 4:00:03 PM EST |
| 70.00 | 13.60 | 16.50 | 13.40 | 0.00 | 0.00% | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 75.00 | 20.40 | 20.90 | 19.50 | 0.00 | 0.00% | 0 | 128 | 0.97 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 80.00 | 23.60 | 27.60 | 20.52 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 85.00 | 28.60 | 31.80 | 10.90 | 0.00 | 0.00% | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 9/6/2024 4:00:03 PM EST |
| 90.00 | 33.60 | 37.60 | 12.50 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 9/6/2024 4:00:03 PM EST |
| 95.00 | 38.60 | 42.60 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 100.00 | 43.60 | 47.60 | 28.90 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 9/6/2024 4:00:03 PM EST |
| 105.00 | 48.50 | 52.60 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 110.00 | 54.70 | 57.60 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 115.00 | 58.60 | 62.50 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 120.00 | 63.60 | 67.60 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |