Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $34.26 as of 12/23/2025 1:53:59 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 | 15.10 | 17.50 | 16.30 | 16.04 | 0.00 | 0.00% | 0.93 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 1:58:50 PM EST |
| 20.00 | 12.60 | 14.90 | 13.75 | 14.00 | 0.00 | 0.00% | 0.69 | 0 | 11 | 2.42 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 1:58:50 PM EST |
| 22.50 | 9.20 | 12.40 | 10.80 | 9.67 | 0.00 | 0.00% | 0.48 | 0 | 20 | 2.00 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 12/23/2025 1:58:50 PM EST |
| 25.00 | 7.10 | 10.00 | 8.55 | 14.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.67 | 0.97 | 0.01 | -0.02 | 9/29/2025 | 12/23/2025 1:58:50 PM EST |
| 27.50 | 5.30 | 7.20 | 6.25 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.20 | 0.90 | 0.03 | -0.03 | 12/10/2025 | 12/23/2025 1:58:50 PM EST |
| 30.00 | 3.30 | 5.20 | 4.25 | 5.57 | 0.00 | 0.00% | 0.14 | 0 | 244 | 0.68 | 0.77 | 0.06 | -0.04 | 12/17/2025 | 12/23/2025 1:58:50 PM EST |
| 32.50 | 1.90 | 2.65 | 2.28 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 83 | 0.57 | 0.59 | 0.08 | -0.05 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 35.00 | 0.90 | 1.35 | 1.13 | 1.00 | -0.85 | -45.95% | 0.03 | 48 | 280 | 0.54 | 0.39 | 0.08 | -0.04 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 37.50 | 0.35 | 0.55 | 0.45 | 0.57 | -0.28 | -32.95% | 0.01 | 50 | 364 | 0.51 | 0.22 | 0.06 | -0.03 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.40 | +0.01 | +2.57% | 0.01 | 51 | 263 | 0.52 | 0.11 | 0.04 | -0.02 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.78 | 0.05 | 0.02 | -0.01 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 432 | 1.20 | 0.02 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.10 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 353 | 1.92 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 52.50 | 0.00 | 2.10 | 1.05 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 311 | 1.99 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:50 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 445 | 2.13 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:50 PM EST |
| 57.50 | 0.00 | 2.20 | 1.10 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.23 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:58:50 PM EST |
| 60.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 145 | 2.33 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:50 PM EST |
| 62.50 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 113 | 2.42 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 1:58:50 PM EST |
| 65.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 432 | 2.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:50 PM EST |
| 67.50 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:58:50 PM EST |
| 70.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.25 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/23/2025 1:58:50 PM EST |
| 72.50 | 0.00 | 2.20 | 1.10 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.73 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 1:58:50 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.78 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 1:58:50 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/23/2025 1:58:50 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.03 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 1:58:50 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 49 | 3.14 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:50 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.44 | 0.00 | 0.00 | -0.01 | 9/24/2025 | 12/23/2025 1:58:50 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.87 | -0.03 | 0.01 | -0.02 | 12/8/2025 | 12/23/2025 1:58:50 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.78 | -0.10 | 0.03 | -0.03 | 12/19/2025 | 12/23/2025 1:58:50 PM EST |
| 30.00 | 0.35 | 0.80 | 0.58 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 1,035 | 0.53 | -0.23 | 0.06 | -0.04 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 32.50 | 1.35 | 1.95 | 1.65 | 1.50 | +0.50 | +50.00% | 0.05 | 2 | 140 | 0.59 | -0.41 | 0.08 | -0.05 | 12/23/2025 | 12/23/2025 1:58:50 PM EST |
| 35.00 | 1.95 | 3.50 | 2.73 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 166 | 0.72 | -0.61 | 0.08 | -0.04 | 12/22/2025 | 12/23/2025 1:58:50 PM EST |
| 37.50 | 4.50 | 5.40 | 4.95 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 192 | 0.76 | -0.78 | 0.06 | -0.03 | 12/18/2025 | 12/23/2025 1:58:50 PM EST |
| 40.00 | 5.40 | 7.60 | 6.50 | 4.60 | 0.00 | 0.00% | 0.16 | 0 | 110 | 0.82 | -0.89 | 0.04 | -0.02 | 12/5/2025 | 12/23/2025 1:58:50 PM EST |
| 42.50 | 8.20 | 10.80 | 9.50 | 8.59 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.26 | -0.95 | 0.02 | -0.01 | 9/29/2025 | 12/23/2025 1:58:50 PM EST |
| 45.00 | 10.20 | 12.70 | 11.45 | 10.61 | 0.00 | 0.00% | 0.25 | 0 | 127 | 1.16 | -0.98 | 0.01 | -0.01 | 12/17/2025 | 12/23/2025 1:58:50 PM EST |
| 47.50 | 12.60 | 15.80 | 14.20 | 17.26 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.55 | -0.99 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:58:50 PM EST |
| 50.00 | 15.00 | 19.00 | 17.00 | 21.56 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 1:58:50 PM EST |
| 52.50 | 17.50 | 21.50 | 19.50 | 14.94 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 1:58:50 PM EST |
| 55.00 | 20.00 | 24.00 | 22.00 | 18.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 12/23/2025 1:58:50 PM EST |
| 57.50 | 22.60 | 26.60 | 24.60 | 12.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 12/23/2025 1:58:50 PM EST |
| 60.00 | 25.10 | 29.10 | 27.10 | 21.32 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 12/23/2025 1:58:50 PM EST |
| 62.50 | 27.60 | 31.50 | 29.55 | 11.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 12/23/2025 1:58:50 PM EST |
| 65.00 | 30.10 | 34.00 | 32.05 | 23.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:58:50 PM EST |
| 67.50 | 32.60 | 36.50 | 34.55 | % | 0.51 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 70.00 | 35.00 | 39.00 | 37.00 | 18.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 12/23/2025 1:58:50 PM EST |
| 72.50 | 37.50 | 41.50 | 39.50 | % | 0.54 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST | |||
| 75.00 | 40.00 | 44.00 | 42.00 | 34.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:58:50 PM EST |
| 80.00 | 45.00 | 49.00 | 47.00 | 40.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:58:50 PM EST |
| 85.00 | 50.00 | 54.00 | 52.00 | 24.05 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 12/23/2025 1:58:50 PM EST |
| 90.00 | 55.00 | 59.00 | 57.00 | % | 0.63 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:50 PM EST |