Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $70.26 as of 11/20/2024 8:34:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.00 | 42.80 | 27.50 | 0.00 | 0.00% | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:51 PM EST |
| 35.00 | 33.40 | 37.30 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 40.00 | 28.60 | 32.30 | 18.70 | 0.00 | 0.00% | 0 | 4 | 1.82 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:51 PM EST |
| 45.00 | 23.50 | 27.30 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 50.00 | 18.50 | 21.40 | 9.60 | 0.00 | 0.00% | 0 | 23 | 0.96 | 0.99 | 0.00 | -0.01 | 9/3/2024 | 11/20/2024 3:59:51 PM EST |
| 55.00 | 13.60 | 17.50 | 13.20 | 0.00 | 0.00% | 0 | 191 | 1.01 | 0.97 | 0.01 | -0.02 | 11/1/2024 | 11/20/2024 3:59:51 PM EST |
| 60.00 | 10.10 | 12.90 | 10.10 | -1.63 | -13.90% | 30 | 288 | 0.83 | 0.90 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 65.00 | 4.60 | 7.80 | 6.35 | 0.00 | 0.00% | 0 | 4,921 | 0.47 | 0.76 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 70.00 | 3.40 | 4.80 | 4.10 | +0.10 | +2.50% | 2,589 | 1,615 | 0.48 | 0.55 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 75.00 | 2.05 | 2.75 | 2.13 | +0.08 | +3.91% | 2,612 | 7,352 | 0.47 | 0.35 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 80.00 | 1.00 | 1.15 | 1.08 | -0.07 | -6.09% | 84 | 21,449 | 0.49 | 0.20 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 85.00 | 0.45 | 0.65 | 0.55 | +0.05 | +10.00% | 30 | 179 | 0.51 | 0.10 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 90.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 957 | 0.60 | 0.05 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 95.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 1,469 | 1.06 | 0.02 | 0.00 | -0.01 | 8/1/2024 | 11/20/2024 3:59:51 PM EST |
| 100.00 | 0.00 | 2.05 | 0.10 | 0.00 | 0.00% | 0 | 446 | 1.15 | 0.01 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:51 PM EST |
| 105.00 | 0.00 | 1.80 | 3.30 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 11/20/2024 3:59:51 PM EST |
| 110.00 | 0.00 | 1.75 | 0.43 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 5/9/2024 | 11/20/2024 3:59:51 PM EST |
| 115.00 | 0.00 | 1.50 | 2.55 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 11/20/2024 3:59:51 PM EST |
| 120.00 | 0.00 | 1.50 | 1.75 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 11/20/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.07 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.40 | 0.54 | 0.00 | 0.00% | 0 | 19 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 260 | 0.85 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.40 | 0.15 | -0.14 | -48.28% | 544 | 374 | 0.62 | -0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 60.00 | 0.40 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 459 | 0.49 | -0.10 | 0.02 | -0.04 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 65.00 | 1.30 | 1.55 | 1.50 | -0.15 | -9.10% | 9 | 393 | 0.45 | -0.24 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 70.00 | 2.95 | 3.50 | 3.75 | +0.15 | +4.17% | 38 | 1,693 | 0.43 | -0.45 | 0.04 | -0.07 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 75.00 | 6.40 | 7.30 | 8.20 | 0.00 | 0.00% | 0 | 325 | 0.51 | -0.65 | 0.04 | -0.06 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 80.00 | 10.10 | 11.90 | 10.80 | 0.00 | 0.00% | 0 | 66 | 0.54 | -0.80 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 85.00 | 13.30 | 17.00 | 32.68 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.90 | 0.02 | -0.03 | 8/7/2024 | 11/20/2024 3:59:51 PM EST |
| 90.00 | 18.10 | 21.80 | % | 0 | 0 | 1.01 | -0.95 | 0.01 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 95.00 | 22.90 | 26.80 | % | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 100.00 | 27.20 | 32.00 | 34.10 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:51 PM EST |
| 105.00 | 32.90 | 36.80 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 110.00 | 37.90 | 41.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 115.00 | 43.00 | 46.80 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 120.00 | 48.00 | 51.90 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |