Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $74.31 as of 7/25/2025 1:05:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 40.60 | 44.70 | 42.65 | % | 1.31 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 35.00 | 38.40 | 42.20 | 40.30 | % | 1.15 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 37.50 | 35.60 | 39.60 | 37.60 | % | 1.00 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 40.00 | 33.10 | 37.20 | 35.15 | % | 0.88 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 42.50 | 30.80 | 33.40 | 32.10 | % | 0.76 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 45.00 | 28.30 | 32.10 | 30.20 | % | 0.67 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 47.50 | 25.80 | 28.10 | 26.95 | % | 0.57 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 50.00 | 23.30 | 26.20 | 24.75 | 21.81 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:58:56 AM EST |
| 52.50 | 22.30 | 23.60 | 22.95 | % | 0.44 | 0 | 0 | 1.26 | 0.99 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 55.00 | 19.90 | 22.30 | 21.10 | % | 0.38 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 57.50 | 17.30 | 19.30 | 18.30 | % | 0.32 | 0 | 0 | 1.04 | 0.96 | 0.01 | -0.02 | 7/25/2025 11:58:56 AM EST | |||
| 60.00 | 13.90 | 16.20 | 15.05 | % | 0.25 | 0 | 0 | 0.94 | 0.93 | 0.01 | -0.03 | 7/25/2025 11:58:56 AM EST | |||
| 62.50 | 11.60 | 13.50 | 12.55 | 6.80 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.77 | 0.89 | 0.02 | -0.05 | 6/23/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 10.10 | 11.40 | 10.75 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.60 | 0.84 | 0.02 | -0.06 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 67.50 | 9.00 | 9.30 | 9.15 | 6.50 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.65 | 0.78 | 0.03 | -0.07 | 7/15/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 7.10 | 7.40 | 7.25 | 6.80 | -0.50 | -6.85% | 0.10 | 8 | 307 | 0.62 | 0.70 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 72.50 | 5.60 | 5.80 | 5.70 | 4.90 | 0.00 | 0.00% | 0.08 | 0 | 664 | 0.62 | 0.61 | 0.04 | -0.09 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 4.20 | 4.50 | 4.35 | 4.00 | +0.22 | +5.82% | 0.06 | 1 | 1,081 | 0.60 | 0.52 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 77.50 | 3.10 | 3.30 | 3.20 | 3.30 | +0.70 | +26.93% | 0.04 | 22 | 2,469 | 0.59 | 0.42 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 80.00 | 2.25 | 2.45 | 2.35 | 2.39 | +0.54 | +29.19% | 0.03 | 451 | 3,392 | 0.58 | 0.33 | 0.04 | -0.09 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 82.50 | 1.55 | 1.75 | 1.65 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 404 | 0.57 | 0.25 | 0.03 | -0.08 | 7/24/2025 | 7/25/2025 11:58:56 AM EST |
| 85.00 | 0.95 | 1.25 | 1.10 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 829 | 0.56 | 0.19 | 0.03 | -0.06 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 87.50 | 0.70 | 0.85 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.57 | 0.14 | 0.02 | -0.05 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 90.00 | 0.45 | 0.60 | 0.53 | 0.48 | +0.03 | +6.67% | 0.01 | 1 | 258 | 0.58 | 0.10 | 0.02 | -0.04 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.77 | 0.04 | 0.01 | -0.02 | 4/11/2025 | 7/25/2025 11:58:56 AM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.34 | +0.28 | +466.67% | 0.00 | 10 | 25 | 0.89 | 0.02 | 0.00 | -0.01 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.99 | 0.01 | 0.00 | 0.00 | 3/6/2025 | 7/25/2025 11:58:56 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 934 | 1.09 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/25/2025 11:58:56 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.18 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 7/25/2025 11:58:56 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.51 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:58:56 AM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:58:56 AM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | -0.01 | 0.00 | 0.00 | 6/26/2025 | 7/25/2025 11:58:56 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.01 | -0.02 | 0.00 | -0.01 | 7/15/2025 | 7/25/2025 11:58:56 AM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.04 | 0.01 | -0.02 | 6/16/2025 | 7/25/2025 11:58:56 AM EST |
| 60.00 | 0.30 | 0.50 | 0.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.66 | -0.07 | 0.01 | -0.03 | 6/20/2025 | 7/25/2025 11:58:56 AM EST |
| 62.50 | 0.00 | 0.70 | 0.35 | 0.65 | -0.17 | -20.74% | 0.01 | 1 | 16 | 0.66 | -0.11 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 65.00 | 0.80 | 1.00 | 0.90 | 0.86 | -0.08 | -8.52% | 0.01 | 2 | 11 | 0.61 | -0.16 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 67.50 | 1.30 | 1.50 | 1.40 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.59 | -0.22 | 0.03 | -0.07 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 70.00 | 1.95 | 2.15 | 2.05 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 117 | 0.56 | -0.30 | 0.03 | -0.09 | 7/22/2025 | 7/25/2025 11:58:56 AM EST |
| 72.50 | 2.85 | 3.10 | 2.98 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 72 | 0.57 | -0.39 | 0.04 | -0.09 | 7/18/2025 | 7/25/2025 11:58:56 AM EST |
| 75.00 | 3.90 | 4.20 | 4.05 | 4.10 | -0.40 | -8.89% | 0.05 | 1 | 39 | 0.56 | -0.48 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:56 AM EST |
| 77.50 | 5.30 | 5.60 | 5.45 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.55 | -0.58 | 0.04 | -0.09 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 80.00 | 6.90 | 8.00 | 7.45 | % | 0.09 | 0 | 0 | 0.54 | -0.67 | 0.04 | -0.09 | 7/25/2025 11:58:56 AM EST | |||
| 82.50 | 8.60 | 9.10 | 8.85 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.51 | -0.75 | 0.03 | -0.08 | 7/23/2025 | 7/25/2025 11:58:56 AM EST |
| 85.00 | 10.30 | 12.60 | 11.45 | % | 0.13 | 0 | 0 | 0.57 | -0.81 | 0.03 | -0.06 | 7/25/2025 11:58:56 AM EST | |||
| 87.50 | 12.60 | 13.30 | 12.95 | % | 0.15 | 0 | 0 | 0.43 | -0.86 | 0.02 | -0.05 | 7/25/2025 11:58:56 AM EST | |||
| 90.00 | 15.10 | 17.30 | 16.20 | % | 0.18 | 0 | 0 | 0.84 | -0.90 | 0.02 | -0.04 | 7/25/2025 11:58:56 AM EST | |||
| 95.00 | 19.60 | 21.90 | 20.75 | 18.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | -0.96 | 0.01 | -0.02 | 2/25/2025 | 7/25/2025 11:58:56 AM EST |
| 100.00 | 24.20 | 27.00 | 25.60 | % | 0.26 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.01 | 7/25/2025 11:58:56 AM EST | |||
| 105.00 | 28.30 | 32.00 | 30.15 | % | 0.29 | 0 | 0 | 1.14 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 110.00 | 32.90 | 37.00 | 34.95 | % | 0.32 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 115.00 | 37.90 | 42.00 | 39.95 | % | 0.35 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 120.00 | 42.90 | 47.00 | 44.95 | % | 0.37 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 125.00 | 48.00 | 51.90 | 49.95 | % | 0.40 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST | |||
| 130.00 | 52.90 | 57.00 | 54.95 | % | 0.42 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:56 AM EST |