Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $56.00 as of 5/30/2025 5:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 28.70 | 32.60 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 30.00 | 26.20 | 30.10 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 32.50 | 23.50 | 27.70 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 21.20 | 25.10 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 37.50 | 18.80 | 22.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 16.40 | 20.30 | 19.43 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 42.50 | 14.00 | 17.80 | % | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 45.00 | 11.50 | 15.40 | % | 0 | 0 | 1.12 | 0.97 | 0.01 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 47.50 | 9.60 | 12.40 | 9.90 | 0.00 | 0.00% | 0 | 5 | 1.07 | 0.92 | 0.02 | -0.04 | 4/29/2025 | 5/30/2025 3:59:49 PM EST |
| 50.00 | 6.80 | 10.70 | 8.15 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.88 | 0.02 | -0.05 | 5/15/2025 | 5/30/2025 3:59:49 PM EST |
| 52.50 | 4.70 | 8.50 | 4.06 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.79 | 0.03 | -0.06 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 4.30 | 5.70 | 5.10 | -0.31 | -5.73% | 18 | 45 | 0.59 | 0.69 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 57.50 | 2.55 | 3.80 | 2.50 | 0.00 | 0.00% | 0 | 133 | 0.52 | 0.56 | 0.06 | -0.07 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 1.60 | 2.95 | 1.25 | -0.35 | -21.88% | 1 | 485 | 0.55 | 0.42 | 0.06 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 62.50 | 0.70 | 2.00 | 1.55 | +0.61 | +64.90% | 1 | 81 | 0.52 | 0.29 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 65.00 | 0.45 | 2.40 | 0.97 | +0.52 | +115.56% | 6 | 329 | 0.67 | 0.19 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 67.50 | 0.05 | 2.50 | % | 0 | 0 | 0.95 | 0.12 | 0.03 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.20 | 0.31 | 0.00 | 0.00% | 0 | 428 | 0.73 | 0.07 | 0.02 | -0.03 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.22 | 0.02 | 0.01 | -0.01 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 114 | 1.40 | 0.01 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 2.20 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 37.50 | 0.00 | 2.20 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.85 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 32 | 0.98 | -0.01 | 0.00 | -0.01 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 45.00 | 0.05 | 1.50 | 0.32 | 0.00 | 0.00% | 0 | 15 | 1.22 | -0.03 | 0.01 | -0.02 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 47.50 | 0.15 | 1.45 | 0.35 | 0.00 | 0.00% | 0 | 18 | 0.84 | -0.08 | 0.02 | -0.04 | 5/20/2025 | 5/30/2025 3:59:49 PM EST |
| 50.00 | 0.20 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 31 | 0.67 | -0.12 | 0.02 | -0.05 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 52.50 | 0.50 | 1.05 | 1.50 | 0.00 | 0.00% | 0 | 944 | 0.51 | -0.21 | 0.03 | -0.06 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 55.00 | 0.50 | 2.85 | 1.66 | -0.58 | -25.90% | 2 | 74 | 0.57 | -0.31 | 0.05 | -0.07 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 57.50 | 1.90 | 2.80 | 2.35 | 0.00 | 0.00% | 0 | 19 | 0.47 | -0.44 | 0.06 | -0.07 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 60.00 | 3.00 | 4.30 | 5.20 | 0.00 | 0.00% | 0 | 24 | 0.46 | -0.58 | 0.06 | -0.07 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 62.50 | 3.40 | 7.50 | % | 0 | 0 | 0.47 | -0.71 | 0.05 | -0.06 | 5/30/2025 3:59:49 PM EST | |||
| 65.00 | 5.50 | 9.50 | 10.10 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.81 | 0.04 | -0.05 | 4/30/2025 | 5/30/2025 3:59:49 PM EST |
| 67.50 | 7.80 | 11.70 | % | 0 | 0 | 0.81 | -0.88 | 0.03 | -0.04 | 5/30/2025 3:59:49 PM EST | |||
| 70.00 | 10.10 | 14.00 | % | 0 | 0 | 0.99 | -0.93 | 0.02 | -0.03 | 5/30/2025 3:59:49 PM EST | |||
| 75.00 | 14.90 | 19.10 | % | 0 | 0 | 1.01 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 80.00 | 20.20 | 23.90 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |