Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $47.54 as of 5/29/2026 3:00:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.90 | 20.80 | 19.35 | 17.37 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:56 PM EST |
| 32.50 | 15.50 | 18.10 | 16.80 | 13.90 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.58 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/29/2026 2:58:56 PM EST |
| 35.00 | 13.10 | 15.50 | 14.30 | % | 0.41 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.01 | 5/29/2026 2:58:56 PM EST | |||
| 37.50 | 10.60 | 13.10 | 11.85 | % | 0.32 | 0 | 0 | 1.16 | 0.97 | 0.01 | -0.02 | 5/29/2026 2:58:56 PM EST | |||
| 40.00 | 8.20 | 10.70 | 9.45 | % | 0.24 | 0 | 0 | 1.00 | 0.93 | 0.02 | -0.03 | 5/29/2026 2:58:56 PM EST | |||
| 42.50 | 5.90 | 8.40 | 7.15 | 8.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.87 | 0.87 | 0.03 | -0.05 | 5/19/2026 | 5/29/2026 2:58:56 PM EST |
| 45.00 | 4.40 | 6.30 | 5.35 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.78 | 0.79 | 0.04 | -0.06 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 47.50 | 3.50 | 4.00 | 3.75 | 3.40 | +1.30 | +61.91% | 0.08 | 1 | 23 | 0.57 | 0.66 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 50.00 | 2.15 | 2.65 | 2.40 | 2.55 | +1.00 | +64.52% | 0.05 | 14 | 25 | 0.55 | 0.51 | 0.06 | -0.07 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 52.50 | 1.25 | 1.75 | 1.50 | 1.40 | +0.35 | +33.34% | 0.03 | 1 | 59 | 0.56 | 0.36 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 55.00 | 0.65 | 1.05 | 0.85 | 1.05 | +0.50 | +90.91% | 0.02 | 5 | 83 | 0.55 | 0.24 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 57.50 | 0.35 | 0.75 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.58 | 0.15 | 0.04 | -0.04 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 60.00 | 0.15 | 0.75 | 0.45 | 0.30 | +0.05 | +20.00% | 0.01 | 1 | 104 | 0.63 | 0.09 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.83 | 0.05 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 2:58:56 PM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.97 | 0.02 | 0.01 | -0.01 | 5/15/2026 | 5/29/2026 2:58:56 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.01 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.92 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:58:56 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.30 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 2:58:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.49 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 2:58:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.29 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 2:58:56 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | -0.03 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 40.00 | 0.15 | 0.70 | 0.43 | 0.40 | -0.44 | -52.39% | 0.01 | 1 | 108 | 0.74 | -0.07 | 0.02 | -0.03 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 42.50 | 0.45 | 0.70 | 0.58 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.60 | -0.13 | 0.03 | -0.05 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 45.00 | 0.80 | 1.15 | 0.98 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 112 | 0.60 | -0.21 | 0.04 | -0.06 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 47.50 | 1.55 | 1.85 | 1.70 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.57 | -0.34 | 0.06 | -0.07 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 50.00 | 2.65 | 2.95 | 2.80 | 4.25 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.55 | -0.49 | 0.06 | -0.07 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 52.50 | 4.20 | 4.70 | 4.45 | 6.05 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.53 | -0.64 | 0.06 | -0.06 | 5/28/2026 | 5/29/2026 2:58:56 PM EST |
| 55.00 | 5.60 | 7.90 | 6.75 | 6.66 | -2.59 | -28.00% | 0.12 | 3 | 14 | 0.69 | -0.76 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 2:58:56 PM EST |
| 57.50 | 7.70 | 10.10 | 8.90 | 8.48 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.08 | -0.85 | 0.04 | -0.04 | 5/11/2026 | 5/29/2026 2:58:56 PM EST |
| 60.00 | 9.70 | 12.40 | 11.05 | 9.46 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.16 | -0.91 | 0.02 | -0.03 | 5/11/2026 | 5/29/2026 2:58:56 PM EST |
| 62.50 | 12.30 | 14.80 | 13.55 | % | 0.22 | 0 | 0 | 1.26 | -0.95 | 0.01 | -0.02 | 5/29/2026 2:58:56 PM EST | |||
| 65.00 | 14.30 | 16.60 | 15.45 | % | 0.24 | 0 | 0 | 1.17 | -0.98 | 0.01 | -0.01 | 5/29/2026 2:58:56 PM EST | |||
| 67.50 | 16.80 | 19.70 | 18.25 | % | 0.27 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 70.00 | 19.00 | 22.40 | 20.70 | % | 0.30 | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 75.00 | 23.50 | 27.10 | 25.30 | % | 0.34 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST | |||
| 80.00 | 28.60 | 32.10 | 30.35 | % | 0.38 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:56 PM EST |