Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $26.76 as of 2/20/2026 1:56:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 7.80 | 11.80 | 9.80 | % | 0.56 | 0 | 0 | 2.47 | 0.99 | 0.01 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 20.00 | 6.20 | 7.90 | 7.05 | 7.50 | 0.00 | 0.00% | 0.35 | 0 | 15 | 1.27 | 0.91 | 0.03 | -0.01 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 22.50 | 4.40 | 5.80 | 5.10 | % | 0.23 | 0 | 0 | 1.12 | 0.80 | 0.04 | -0.03 | 2/20/2026 3:59:57 PM EST | |||
| 25.00 | 2.70 | 4.10 | 3.40 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.77 | 0.67 | 0.05 | -0.04 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 27.50 | 1.95 | 2.70 | 2.33 | 2.50 | 0.00 | 0.00% | 0.08 | 1 | 12 | 0.85 | 0.52 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 30.00 | 1.30 | 2.25 | 1.78 | 1.45 | -0.80 | -35.56% | 0.06 | 705 | 1,110 | 0.97 | 0.37 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 32.50 | 0.50 | 1.40 | 0.95 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.89 | 0.25 | 0.05 | -0.03 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 35.00 | 0.30 | 0.55 | 0.43 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.81 | 0.15 | 0.04 | -0.02 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.32 | 0.10 | 0.03 | -0.02 | 1/16/2026 | 2/20/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.91 | 0.05 | 0.02 | -0.01 | 2/5/2026 | 2/20/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.21 | 0.03 | 0.01 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.35 | 0.02 | 0.01 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 43 | 111 | 1.45 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.58 | -0.01 | 0.01 | 0.00 | 1/16/2026 | 2/20/2026 3:59:57 PM EST |
| 20.00 | 0.05 | 1.15 | 0.60 | 0.25 | -0.14 | -35.90% | 0.03 | 30 | 2 | 1.00 | -0.09 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 22.50 | 0.20 | 0.85 | 0.53 | 0.70 | -0.05 | -6.67% | 0.02 | 62 | 6 | 0.73 | -0.20 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 25.00 | 1.45 | 1.90 | 1.68 | 1.50 | -0.20 | -11.77% | 0.07 | 2 | 368 | 0.89 | -0.33 | 0.05 | -0.04 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 27.50 | 2.45 | 3.70 | 3.08 | 2.90 | -0.10 | -3.34% | 0.11 | 10 | 184 | 0.94 | -0.48 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 30.00 | 3.80 | 5.20 | 4.50 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.86 | -0.63 | 0.06 | -0.04 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 32.50 | 5.20 | 7.30 | 6.25 | 5.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.20 | -0.75 | 0.05 | -0.03 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 35.00 | 7.40 | 9.70 | 8.55 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 37 | 1.36 | -0.85 | 0.04 | -0.02 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 37.50 | 9.70 | 12.10 | 10.90 | 9.85 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.49 | -0.90 | 0.03 | -0.02 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 40.00 | 11.70 | 14.50 | 13.10 | % | 0.33 | 0 | 0 | 1.60 | -0.95 | 0.02 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 42.50 | 13.40 | 17.40 | 15.40 | % | 0.36 | 0 | 0 | 1.95 | -0.97 | 0.01 | -0.01 | 2/20/2026 3:59:57 PM EST | |||
| 45.00 | 15.90 | 19.90 | 17.90 | % | 0.40 | 0 | 0 | 2.07 | -0.98 | 0.01 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 47.50 | 18.80 | 22.40 | 20.60 | % | 0.43 | 0 | 0 | 2.15 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST |