Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $71.84 as of 10/29/2025 9:08:29 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 | 29.00 | 31.50 | 30.25 | % | 0.71 | 0 | 0 | 1.85 | 0.99 | 0.00 | -0.03 | 10/29/2025 3:59:51 PM EST | |||
| 45.00 | 26.60 | 29.10 | 27.85 | % | 0.62 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.03 | 10/29/2025 3:59:51 PM EST | |||
| 47.50 | 22.70 | 26.70 | 24.70 | % | 0.52 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.04 | 10/29/2025 3:59:51 PM EST | |||
| 50.00 | 20.20 | 24.20 | 22.20 | % | 0.44 | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.04 | 10/29/2025 3:59:51 PM EST | |||
| 55.00 | 15.60 | 19.40 | 17.50 | % | 0.32 | 0 | 0 | 1.20 | 0.94 | 0.01 | -0.06 | 10/29/2025 3:59:51 PM EST | |||
| 60.00 | 12.30 | 14.80 | 13.55 | % | 0.23 | 0 | 0 | 1.01 | 0.86 | 0.02 | -0.10 | 10/29/2025 3:59:51 PM EST | |||
| 62.50 | 10.00 | 12.70 | 11.35 | 10.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.95 | 0.82 | 0.02 | -0.10 | 9/22/2025 | 10/29/2025 3:59:51 PM EST |
| 65.00 | 7.10 | 11.00 | 9.05 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | 0.76 | 0.02 | -0.11 | 9/5/2025 | 10/29/2025 3:59:51 PM EST |
| 67.50 | 5.40 | 9.30 | 7.35 | 9.55 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.58 | 0.69 | 0.03 | -0.12 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 70.00 | 4.30 | 7.90 | 6.10 | 6.60 | -0.15 | -2.23% | 0.09 | 8 | 5 | 0.66 | 0.62 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 72.50 | 2.95 | 6.50 | 4.73 | 6.15 | 0.00 | 0.00% | 0.07 | 0 | 114 | 0.65 | 0.54 | 0.03 | -0.12 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 75.00 | 1.80 | 4.80 | 3.30 | 3.59 | -0.41 | -10.25% | 0.04 | 48 | 2,520 | 0.60 | 0.46 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 77.50 | 2.25 | 4.00 | 3.13 | 2.73 | -0.77 | -22.00% | 0.04 | 2 | 461 | 0.69 | 0.38 | 0.03 | -0.11 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 80.00 | 1.80 | 2.20 | 2.00 | 1.90 | -0.50 | -20.84% | 0.03 | 5,291 | 3,785 | 0.63 | 0.30 | 0.03 | -0.10 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 82.50 | 0.40 | 2.15 | 1.28 | 1.75 | -0.25 | -12.50% | 0.02 | 2,001 | 153 | 0.59 | 0.24 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 85.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.55 | -34.38% | 0.01 | 5,583 | 426 | 0.64 | 0.19 | 0.02 | -0.08 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.55 | 1.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 264 | 0.73 | 0.12 | 0.02 | -0.06 | 10/21/2025 | 10/29/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.40 | 1.20 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.06 | 0.01 | -0.03 | 10/13/2025 | 10/29/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.27 | 0.03 | 0.01 | -0.02 | 10/29/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.01 | 0.00 | -0.01 | 10/29/2025 3:59:51 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 | 0.95 | 0.48 | 0.05 | -0.08 | -61.54% | 0.01 | 1 | 1 | 1.62 | -0.01 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.91 | -0.01 | 0.00 | -0.03 | 10/29/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.74 | -0.01 | 0.00 | -0.04 | 9/17/2025 | 10/29/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.60 | -0.02 | 0.00 | -0.04 | 10/29/2025 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.40 | 1.20 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.35 | -0.06 | 0.01 | -0.06 | 9/17/2025 | 10/29/2025 3:59:51 PM EST |
| 60.00 | 0.40 | 1.65 | 1.03 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.74 | -0.14 | 0.02 | -0.10 | 10/22/2025 | 10/29/2025 3:59:51 PM EST |
| 62.50 | 0.45 | 2.90 | 1.68 | 1.22 | -1.13 | -48.09% | 0.03 | 6 | 7 | 0.75 | -0.18 | 0.02 | -0.10 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 65.00 | 0.75 | 3.70 | 2.23 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.74 | -0.24 | 0.02 | -0.11 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 67.50 | 2.35 | 4.60 | 3.48 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.81 | -0.31 | 0.03 | -0.12 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 70.00 | 2.10 | 5.10 | 3.60 | 3.10 | +0.65 | +26.54% | 0.05 | 1 | 88 | 0.67 | -0.38 | 0.03 | -0.12 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 72.50 | 3.20 | 6.30 | 4.75 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 453 | 0.66 | -0.46 | 0.03 | -0.12 | 10/27/2025 | 10/29/2025 3:59:51 PM EST |
| 75.00 | 5.00 | 7.90 | 6.45 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 221 | 0.70 | -0.54 | 0.03 | -0.12 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 77.50 | 6.60 | 9.40 | 8.00 | 6.75 | 0.00 | 0.00% | 0.10 | 0 | 169 | 0.68 | -0.62 | 0.03 | -0.11 | 10/23/2025 | 10/29/2025 3:59:51 PM EST |
| 80.00 | 8.30 | 11.20 | 9.75 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.65 | -0.70 | 0.03 | -0.10 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 82.50 | 10.50 | 12.20 | 11.35 | % | 0.14 | 0 | 0 | 0.79 | -0.76 | 0.03 | -0.09 | 10/29/2025 3:59:51 PM EST | |||
| 85.00 | 11.90 | 14.30 | 13.10 | 15.07 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.80 | -0.81 | 0.02 | -0.08 | 10/10/2025 | 10/29/2025 3:59:51 PM EST |
| 90.00 | 16.50 | 19.30 | 17.90 | % | 0.20 | 0 | 0 | 0.96 | -0.88 | 0.02 | -0.06 | 10/29/2025 3:59:51 PM EST | |||
| 95.00 | 21.30 | 25.30 | 23.30 | % | 0.25 | 0 | 0 | 1.29 | -0.94 | 0.01 | -0.03 | 10/29/2025 3:59:51 PM EST | |||
| 100.00 | 26.30 | 30.20 | 28.25 | % | 0.28 | 0 | 0 | 1.41 | -0.97 | 0.01 | -0.02 | 10/29/2025 3:59:51 PM EST | |||
| 105.00 | 31.20 | 35.20 | 33.20 | % | 0.32 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.01 | 10/29/2025 3:59:51 PM EST |