Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $76.35 as of 9/6/2024 4:12:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 41.90 | 46.10 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 35.00 | 39.40 | 43.60 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 37.50 | 36.90 | 41.40 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 34.40 | 38.60 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 42.50 | 31.90 | 36.50 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 29.40 | 34.00 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 47.50 | 26.70 | 31.20 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 50.00 | 24.30 | 28.70 | 15.00 | 0.00 | 0.00% | 0 | 50 | 2.04 | 1.00 | 0.00 | -0.02 | 8/13/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 19.30 | 23.70 | % | 0 | 0 | 1.69 | 0.99 | 0.00 | -0.03 | 9/6/2024 3:59:50 PM EST | |||
| 57.50 | 17.00 | 21.50 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 60.00 | 14.60 | 18.80 | 6.19 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.97 | 0.01 | -0.05 | 8/8/2024 | 9/6/2024 3:59:50 PM EST |
| 62.50 | 12.30 | 16.60 | 10.85 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.95 | 0.01 | -0.07 | 8/1/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 10.60 | 14.10 | 13.03 | 0.00 | 0.00% | 0 | 13 | 1.14 | 0.90 | 0.02 | -0.09 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 67.50 | 8.20 | 12.00 | 10.31 | 0.00 | 0.00% | 0 | 25 | 1.07 | 0.85 | 0.02 | -0.11 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 7.60 | 8.10 | 7.41 | -0.49 | -6.21% | 9 | 79 | 0.57 | 0.78 | 0.03 | -0.13 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 72.50 | 5.50 | 7.80 | 7.92 | 0.00 | 0.00% | 0 | 109 | 0.69 | 0.70 | 0.04 | -0.14 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 4.10 | 6.30 | 3.50 | -1.20 | -25.54% | 9 | 709 | 0.70 | 0.61 | 0.04 | -0.15 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 77.50 | 2.95 | 3.70 | 2.40 | -0.80 | -25.00% | 11 | 47 | 0.59 | 0.50 | 0.04 | -0.15 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 1.85 | 2.55 | 2.00 | -0.25 | -11.12% | 13 | 265 | 0.58 | 0.40 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 82.50 | 1.15 | 1.85 | 1.00 | -0.60 | -37.50% | 1 | 64 | 0.58 | 0.31 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 0.75 | 2.20 | 0.80 | -0.37 | -31.63% | 1 | 217 | 0.67 | 0.23 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 0.30 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 2,232 | 0.63 | 0.13 | 0.02 | -0.08 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 0.05 | 1.45 | 0.20 | -0.25 | -55.56% | 1 | 93 | 0.65 | 0.06 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 2.05 | 0.05 | -0.17 | -77.28% | 10 | 141 | 1.38 | 0.02 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 56 | 1.05 | 0.01 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 110.00 | 0.00 | 2.40 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.70 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 115.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 120.00 | 0.00 | 1.40 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 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 | 1.50 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.70 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 37.50 | 0.00 | 1.70 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 40.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 40 | 2.80 | 0.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 22 | 2.50 | 0.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 231 | 2.09 | 0.00 | 0.00 | -0.02 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 0.00 | 1.50 | 2.35 | 0.00 | 0.00% | 0 | 22 | 2.12 | 0.00 | 0.00 | -0.02 | 7/31/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 78 | 1.90 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.38 | -0.01 | 0.00 | -0.03 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
| 57.50 | 0.00 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 43 | 1.66 | -0.01 | 0.00 | -0.04 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 60.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 28 | 1.37 | -0.03 | 0.01 | -0.05 | 8/22/2024 | 9/6/2024 3:59:50 PM EST |
| 62.50 | 0.00 | 2.40 | 0.57 | 0.00 | 0.00% | 0 | 162 | 1.38 | -0.05 | 0.01 | -0.07 | 8/21/2024 | 9/6/2024 3:59:50 PM EST |
| 65.00 | 0.15 | 1.50 | 1.00 | +0.44 | +78.58% | 7 | 130 | 0.77 | -0.10 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 67.50 | 0.45 | 1.70 | 0.90 | 0.00 | 0.00% | 0 | 120 | 0.87 | -0.15 | 0.02 | -0.11 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 70.00 | 0.30 | 1.50 | 2.50 | +1.00 | +66.67% | 1 | 143 | 0.66 | -0.22 | 0.03 | -0.13 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 72.50 | 1.80 | 4.00 | 2.95 | +0.53 | +21.91% | 9 | 2,051 | 0.66 | -0.30 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 75.00 | 2.75 | 5.10 | 3.90 | +0.20 | +5.41% | 10 | 376 | 0.65 | -0.39 | 0.04 | -0.15 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 77.50 | 3.80 | 6.20 | 5.08 | +0.18 | +3.68% | 2 | 146 | 0.65 | -0.50 | 0.04 | -0.15 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 80.00 | 5.30 | 6.10 | 6.50 | -0.50 | -7.15% | 4 | 135 | 0.65 | -0.60 | 0.04 | -0.14 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 82.50 | 6.10 | 9.50 | 7.90 | 0.00 | 0.00% | 0 | 36 | 0.70 | -0.69 | 0.04 | -0.13 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 85.00 | 9.10 | 11.50 | 11.20 | +2.20 | +24.45% | 1 | 36 | 0.71 | -0.77 | 0.03 | -0.11 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 90.00 | 13.30 | 15.30 | 13.20 | 0.00 | 0.00% | 0 | 14 | 1.05 | -0.87 | 0.02 | -0.08 | 8/23/2024 | 9/6/2024 3:59:50 PM EST |
| 95.00 | 16.90 | 20.80 | % | 0 | 0 | 1.33 | -0.94 | 0.01 | -0.04 | 9/6/2024 3:59:50 PM EST | |||
| 100.00 | 21.80 | 25.70 | % | 0 | 0 | 1.48 | -0.98 | 0.01 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 105.00 | 26.80 | 30.60 | % | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 110.00 | 31.70 | 35.70 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 115.00 | 36.40 | 40.90 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 120.00 | 41.40 | 45.90 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |