Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $49.92 as of 4/10/2026 5:09:21 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 | 18.90 | 21.70 | 20.30 | % | 0.74 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 30.00 | 16.40 | 19.20 | 17.80 | % | 0.59 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 32.50 | 13.90 | 16.70 | 15.30 | % | 0.47 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 35.00 | 11.40 | 14.00 | 12.70 | % | 0.36 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 37.50 | 9.30 | 11.70 | 10.50 | % | 0.28 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 40.00 | 6.90 | 9.00 | 7.95 | % | 0.20 | 0 | 1 | 2.13 | 1.00 | 0.02 | -0.01 | 4/13/2026 9:58:44 AM EST | |||
| 42.50 | 4.70 | 6.90 | 5.80 | % | 0.14 | 0 | 0 | 1.97 | 0.93 | 0.04 | -0.06 | 4/13/2026 9:58:44 AM EST | |||
| 45.00 | 2.40 | 4.90 | 3.65 | 14.80 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.68 | 0.79 | 0.08 | -0.13 | 3/23/2026 | 4/13/2026 9:58:44 AM EST |
| 47.50 | 1.70 | 2.20 | 1.95 | 2.00 | +0.60 | +42.86% | 0.04 | 16 | 72 | 0.63 | 0.56 | 0.11 | -0.16 | 4/13/2026 | 4/13/2026 9:58:44 AM EST |
| 50.00 | 0.55 | 0.90 | 0.73 | 0.65 | +0.20 | +44.45% | 0.01 | 6 | 23 | 0.64 | 0.30 | 0.09 | -0.14 | 4/13/2026 | 4/13/2026 9:58:44 AM EST |
| 52.50 | 0.15 | 0.35 | 0.25 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.15 | 0.13 | 0.05 | -0.08 | 4/8/2026 | 4/13/2026 9:58:44 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.44 | 0.04 | 0.02 | -0.03 | 4/9/2026 | 4/13/2026 9:58:44 AM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.70 | 0.01 | 0.01 | -0.01 | 4/8/2026 | 4/13/2026 9:58:44 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.94 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:44 AM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.15 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 9:58:44 AM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:44 AM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 195 | 2.55 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:58:44 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 271 | 2.73 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:44 AM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 37 | 2.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 3.06 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:58:44 AM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 115 | 3.21 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:58:44 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 199 | 3.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 82.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 105 | 3.50 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:58:44 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 163 | 3.63 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:58:44 AM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 61 | 3.76 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,046 | 3.88 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:58:44 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 457 | 4.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 223 | 4.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 4.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 37.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 100 | 2.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.02 | -0.01 | 4/13/2026 9:58:44 AM EST | |||
| 42.50 | 0.10 | 1.15 | 0.63 | % | 0.01 | 0 | 6 | 1.30 | -0.07 | 0.04 | -0.06 | 4/13/2026 9:58:44 AM EST | |||
| 45.00 | 0.25 | 0.60 | 0.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.13 | -0.21 | 0.08 | -0.13 | 4/10/2026 | 4/13/2026 9:58:44 AM EST |
| 47.50 | 0.75 | 1.20 | 0.98 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.82 | -0.44 | 0.11 | -0.16 | 4/10/2026 | 4/13/2026 9:58:44 AM EST |
| 50.00 | 1.95 | 2.45 | 2.20 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.35 | -0.70 | 0.09 | -0.14 | 4/10/2026 | 4/13/2026 9:58:44 AM EST |
| 52.50 | 3.30 | 5.70 | 4.50 | 5.25 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.29 | -0.87 | 0.05 | -0.08 | 4/10/2026 | 4/13/2026 9:58:44 AM EST |
| 55.00 | 5.40 | 8.40 | 6.90 | 5.10 | 0.00 | 0.00% | 0.13 | 0 | 31 | 1.60 | -0.96 | 0.02 | -0.03 | 4/9/2026 | 4/13/2026 9:58:44 AM EST |
| 57.50 | 8.50 | 10.80 | 9.65 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.80 | -0.99 | 0.01 | -0.01 | 4/8/2026 | 4/13/2026 9:58:44 AM EST |
| 60.00 | 11.10 | 13.60 | 12.35 | 12.90 | 0.00 | 0.00% | 0.21 | 0 | 22 | 2.26 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:44 AM EST |
| 62.50 | 13.10 | 16.00 | 14.55 | % | 0.23 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 65.00 | 15.00 | 18.50 | 16.75 | % | 0.26 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 67.50 | 17.40 | 21.10 | 19.25 | 17.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:44 AM EST |
| 70.00 | 19.60 | 23.60 | 21.60 | % | 0.31 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 72.50 | 22.60 | 26.10 | 24.35 | % | 0.34 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 75.00 | 25.50 | 28.60 | 27.05 | 25.40 | 0.00 | 0.00% | 0.36 | 0 | 87 | 3.62 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:44 AM EST |
| 77.50 | 28.60 | 30.50 | 29.55 | 27.90 | 0.00 | 0.00% | 0.38 | 0 | 100 | 3.94 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:44 AM EST |
| 80.00 | 29.70 | 33.60 | 31.65 | % | 0.40 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 82.50 | 32.00 | 36.10 | 34.05 | % | 0.41 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 85.00 | 34.50 | 38.60 | 36.55 | % | 0.43 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 87.50 | 37.00 | 41.10 | 39.05 | % | 0.45 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 90.00 | 39.50 | 43.50 | 41.50 | % | 0.46 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 95.00 | 44.50 | 48.60 | 46.55 | % | 0.49 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 100.00 | 49.50 | 53.60 | 51.55 | % | 0.52 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 105.00 | 54.50 | 58.50 | 56.50 | % | 0.54 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 110.00 | 60.00 | 63.50 | 61.75 | % | 0.56 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 115.00 | 64.90 | 68.50 | 66.70 | % | 0.58 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST | |||
| 120.00 | 69.80 | 73.50 | 71.65 | % | 0.60 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:44 AM EST |