Options Chain for PROCORE TECHNOLOGIES INC COM (PCOR) - $69.82 as of 4/26/2024 3:38:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.00 | 32.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 45.00 | 23.90 | 27.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 50.00 | 18.10 | 23.00 | % | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 55.00 | 13.50 | 17.30 | 16.00 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.96 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 60.00 | 8.90 | 11.20 | 18.65 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.88 | 0.02 | -0.05 | 3/15/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 6.70 | 7.10 | 8.20 | 0.00 | 0.00% | 0 | 18 | 0.58 | 0.74 | 0.03 | -0.07 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 3.50 | 3.90 | 4.00 | -0.20 | -4.77% | 3 | 123 | 0.54 | 0.53 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 1.70 | 1.85 | 1.85 | +0.44 | +31.21% | 1,490 | 139 | 0.54 | 0.33 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 0.65 | 0.85 | 0.78 | +0.03 | +4.00% | 2 | 73 | 0.53 | 0.18 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 0.20 | 0.40 | 0.32 | -0.08 | -20.00% | 10 | 333 | 0.53 | 0.09 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 142 | 0.58 | 0.04 | 0.01 | -0.02 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.01 | 0.00 | -0.01 | 4/4/2024 | 4/26/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 2.65 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 55.00 | 0.15 | 0.30 | % | 0 | 0 | 0.59 | -0.04 | 0.01 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 60.00 | 0.55 | 0.70 | 0.58 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.12 | 0.02 | -0.05 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 65.00 | 1.50 | 1.60 | 1.50 | +0.20 | +15.39% | 1 | 66 | 0.55 | -0.26 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 70.00 | 3.40 | 3.70 | 3.30 | -0.30 | -8.34% | 8 | 132 | 0.54 | -0.47 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 75.00 | 6.40 | 9.00 | 5.80 | 0.00 | 0.00% | 0 | 175 | 0.71 | -0.67 | 0.04 | -0.08 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 80.00 | 9.30 | 11.80 | 9.61 | 0.00 | 0.00% | 0 | 32 | 0.79 | -0.82 | 0.03 | -0.06 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 85.00 | 13.70 | 17.50 | 6.35 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.91 | 0.02 | -0.04 | 3/25/2024 | 4/26/2024 4:00:00 PM EST |
| 90.00 | 18.10 | 21.80 | % | 0 | 0 | 1.13 | -0.96 | 0.01 | -0.02 | 4/26/2024 4:00:00 PM EST | |||
| 95.00 | 22.70 | 27.30 | % | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:00 PM EST | |||
| 100.00 | 27.50 | 32.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 105.00 | 32.60 | 36.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 110.00 | 37.50 | 42.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 115.00 | 42.90 | 47.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 120.00 | 47.50 | 52.40 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |