Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $52.02 as of 2/20/2026 3:39:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 23.80 | 27.00 | 25.40 | % | 0.92 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 30.00 | 21.80 | 24.70 | 23.25 | % | 0.78 | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 32.50 | 19.30 | 21.60 | 20.45 | % | 0.63 | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 35.00 | 16.90 | 19.70 | 18.30 | % | 0.52 | 0 | 0 | 1.65 | 0.98 | 0.00 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 37.50 | 14.50 | 17.30 | 15.90 | % | 0.42 | 0 | 0 | 1.51 | 0.97 | 0.01 | -0.02 | 2/20/2026 3:59:48 PM EST | |||
| 40.00 | 12.30 | 14.30 | 13.30 | % | 0.33 | 0 | 0 | 1.17 | 0.94 | 0.01 | -0.03 | 2/20/2026 3:59:48 PM EST | |||
| 42.50 | 9.90 | 12.00 | 10.95 | % | 0.26 | 0 | 0 | 1.05 | 0.88 | 0.02 | -0.04 | 2/20/2026 3:59:48 PM EST | |||
| 45.00 | 7.80 | 9.70 | 8.75 | 10.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.68 | 0.82 | 0.03 | -0.05 | 2/13/2026 | 2/20/2026 3:59:48 PM EST |
| 47.50 | 5.10 | 7.60 | 6.35 | % | 0.13 | 0 | 0 | 0.82 | 0.76 | 0.04 | -0.05 | 2/20/2026 3:59:48 PM EST | |||
| 50.00 | 3.80 | 4.70 | 4.25 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 124 | 0.49 | 0.66 | 0.05 | -0.06 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 52.50 | 2.35 | 3.40 | 2.88 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.49 | 0.53 | 0.05 | -0.06 | 2/19/2026 | 2/20/2026 3:59:48 PM EST |
| 55.00 | 1.45 | 2.10 | 1.78 | 1.65 | +0.10 | +6.46% | 0.03 | 1 | 130 | 0.44 | 0.40 | 0.05 | -0.05 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 57.50 | 0.60 | 1.65 | 1.13 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.48 | 0.28 | 0.05 | -0.05 | 2/18/2026 | 2/20/2026 3:59:48 PM EST |
| 60.00 | 0.30 | 1.20 | 0.75 | 0.57 | -0.23 | -28.75% | 0.01 | 1 | 81 | 0.50 | 0.20 | 0.04 | -0.04 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 62.50 | 0.05 | 1.30 | 0.68 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | 0.14 | 0.03 | -0.03 | 2/17/2026 | 2/20/2026 3:59:48 PM EST |
| 65.00 | 0.05 | 0.50 | 0.28 | 0.47 | -0.48 | -50.53% | 0.00 | 3 | 20 | 0.50 | 0.10 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 67.50 | 0.00 | 0.50 | 0.25 | 0.32 | -0.63 | -66.32% | 0.00 | 2 | 22 | 0.68 | 0.05 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.95 | 0.03 | 0.01 | -0.01 | 2/11/2026 | 2/20/2026 3:59:48 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.97 | 0.02 | 0.01 | -0.01 | 2/6/2026 | 2/20/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 2/20/2026 3:59:48 PM EST |
| 77.50 | 0.00 | 0.45 | 0.23 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.01 | 0.00 | 0.00 | 1/20/2026 | 2/20/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.30 | % | 0.00 | 1 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:48 PM EST | |
| 90.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 110.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.56 | -0.01 | 0.00 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | -0.02 | 0.00 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 37.50 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.16 | -0.03 | 0.01 | -0.02 | 2/20/2026 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.05 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | -0.06 | 0.01 | -0.03 | 2/13/2026 | 2/20/2026 3:59:48 PM EST |
| 42.50 | 0.10 | 1.30 | 0.70 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.68 | -0.12 | 0.02 | -0.04 | 2/12/2026 | 2/20/2026 3:59:48 PM EST |
| 45.00 | 0.35 | 1.00 | 0.68 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.57 | -0.18 | 0.03 | -0.05 | 2/17/2026 | 2/20/2026 3:59:48 PM EST |
| 47.50 | 0.70 | 2.40 | 1.55 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.63 | -0.24 | 0.04 | -0.05 | 2/18/2026 | 2/20/2026 3:59:48 PM EST |
| 50.00 | 0.50 | 3.20 | 1.85 | 4.95 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.51 | -0.34 | 0.05 | -0.06 | 2/12/2026 | 2/20/2026 3:59:48 PM EST |
| 52.50 | 1.50 | 4.00 | 2.75 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.48 | -0.47 | 0.05 | -0.06 | 2/13/2026 | 2/20/2026 3:59:48 PM EST |
| 55.00 | 3.70 | 4.70 | 4.20 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.47 | -0.60 | 0.05 | -0.05 | 2/18/2026 | 2/20/2026 3:59:48 PM EST |
| 57.50 | 5.50 | 6.60 | 6.05 | % | 0.11 | 0 | 0 | 0.48 | -0.72 | 0.05 | -0.05 | 2/20/2026 3:59:48 PM EST | |||
| 60.00 | 6.00 | 8.70 | 7.35 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.66 | -0.80 | 0.04 | -0.04 | 2/2/2026 | 2/20/2026 3:59:48 PM EST |
| 62.50 | 9.00 | 10.80 | 9.90 | 4.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.67 | -0.86 | 0.03 | -0.03 | 1/22/2026 | 2/20/2026 3:59:48 PM EST |
| 65.00 | 11.40 | 13.30 | 12.35 | % | 0.19 | 0 | 0 | 0.76 | -0.90 | 0.02 | -0.03 | 2/20/2026 3:59:48 PM EST | |||
| 67.50 | 13.40 | 15.80 | 14.60 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.84 | -0.95 | 0.01 | -0.02 | 1/20/2026 | 2/20/2026 3:59:48 PM EST |
| 70.00 | 15.60 | 18.50 | 17.05 | 5.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 1/16/2026 | 2/20/2026 3:59:48 PM EST |
| 72.50 | 18.00 | 20.80 | 19.40 | % | 0.27 | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 2/20/2026 3:59:48 PM EST | |||
| 75.00 | 20.50 | 23.90 | 22.20 | % | 0.30 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 77.50 | 23.00 | 26.40 | 24.70 | % | 0.32 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 80.00 | 25.50 | 29.30 | 27.40 | % | 0.34 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 85.00 | 30.50 | 34.30 | 32.40 | % | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 90.00 | 35.50 | 39.10 | 37.30 | % | 0.41 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 95.00 | 40.50 | 44.60 | 42.55 | % | 0.45 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 100.00 | 45.50 | 49.70 | 47.60 | % | 0.48 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 105.00 | 50.50 | 54.70 | 52.60 | % | 0.50 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST | |||
| 110.00 | 55.50 | 59.80 | 57.65 | % | 0.52 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:48 PM EST |