Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $69.60 as of 9/12/2025 9:17:43 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 | 25.60 | 28.70 | 27.15 | % | 0.64 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 45.00 | 24.10 | 26.10 | 25.10 | % | 0.56 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 47.50 | 21.60 | 24.00 | 22.80 | % | 0.48 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 50.00 | 18.20 | 21.80 | 20.00 | % | 0.40 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 55.00 | 13.80 | 16.70 | 15.25 | % | 0.28 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 57.50 | 10.80 | 14.20 | 12.50 | % | 0.22 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 60.00 | 9.10 | 11.70 | 10.40 | 7.40 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.50 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 9/12/2025 3:59:48 PM EST |
| 62.50 | 6.60 | 9.20 | 7.90 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.26 | 0.97 | 0.02 | -0.04 | 9/5/2025 | 9/12/2025 3:59:48 PM EST |
| 65.00 | 4.00 | 6.20 | 5.10 | 4.48 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.85 | 0.89 | 0.04 | -0.07 | 8/22/2025 | 9/12/2025 3:59:48 PM EST |
| 67.50 | 2.75 | 3.00 | 2.88 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 154 | 0.51 | 0.73 | 0.08 | -0.10 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 70.00 | 1.20 | 1.35 | 1.28 | 1.33 | +0.18 | +15.66% | 0.02 | 11 | 372 | 0.36 | 0.49 | 0.11 | -0.12 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 72.50 | 0.45 | 0.60 | 0.53 | 0.52 | -0.41 | -44.09% | 0.01 | 1 | 969 | 0.38 | 0.24 | 0.09 | -0.09 | 9/12/2025 | 9/12/2025 3:59:48 PM EST |
| 75.00 | 0.10 | 0.50 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.44 | 0.08 | 0.04 | -0.04 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 77.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.56 | 0.02 | 0.02 | -0.01 | 8/29/2025 | 9/12/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.94 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:48 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.07 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.20 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.68 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 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 | 2.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.48 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:48 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:48 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.74 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 9/12/2025 3:59:48 PM EST |
| 62.50 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.73 | -0.03 | 0.02 | -0.04 | 9/3/2025 | 9/12/2025 3:59:48 PM EST |
| 65.00 | 0.15 | 0.70 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.51 | -0.11 | 0.04 | -0.07 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 67.50 | 0.50 | 0.75 | 0.63 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.39 | -0.27 | 0.08 | -0.10 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 70.00 | 1.50 | 1.70 | 1.60 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.51 | -0.51 | 0.11 | -0.12 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 72.50 | 1.40 | 5.00 | 3.20 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.90 | -0.76 | 0.09 | -0.09 | 9/11/2025 | 9/12/2025 3:59:48 PM EST |
| 75.00 | 3.40 | 6.30 | 4.85 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.78 | -0.92 | 0.04 | -0.04 | 7/28/2025 | 9/12/2025 3:59:48 PM EST |
| 77.50 | 5.80 | 9.50 | 7.65 | 6.10 | 0.00 | 0.00% | 0.10 | 0 | 9 | 1.17 | -0.98 | 0.02 | -0.01 | 7/30/2025 | 9/12/2025 3:59:48 PM EST |
| 80.00 | 8.40 | 11.00 | 9.70 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:48 PM EST |
| 82.50 | 10.80 | 13.20 | 12.00 | 8.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 3:59:48 PM EST |
| 85.00 | 13.70 | 16.20 | 14.95 | % | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 90.00 | 18.50 | 22.00 | 20.25 | % | 0.23 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 95.00 | 23.40 | 26.90 | 25.15 | % | 0.26 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 100.00 | 28.70 | 32.00 | 30.35 | % | 0.30 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST | |||
| 105.00 | 33.90 | 36.90 | 35.40 | % | 0.34 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:48 PM EST |