Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $58.64 as of 7/25/2025 1:08:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 19.30 | 22.70 | 21.00 | % | 0.65 | 0 | 0 | 1.68 | 0.98 | 0.00 | -0.02 | 7/25/2025 11:58:55 AM EST | |||
| 35.00 | 17.30 | 20.20 | 18.75 | % | 0.54 | 0 | 0 | 1.53 | 0.96 | 0.01 | -0.03 | 7/25/2025 11:58:55 AM EST | |||
| 37.50 | 14.60 | 17.80 | 16.20 | % | 0.43 | 0 | 0 | 1.47 | 0.94 | 0.01 | -0.05 | 7/25/2025 11:58:55 AM EST | |||
| 40.00 | 13.20 | 15.20 | 14.20 | 19.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.24 | 0.91 | 0.01 | -0.06 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 42.50 | 10.10 | 12.10 | 11.10 | % | 0.26 | 0 | 0 | 1.09 | 0.87 | 0.02 | -0.07 | 7/25/2025 11:58:55 AM EST | |||
| 45.00 | 7.70 | 10.30 | 9.00 | % | 0.20 | 0 | 0 | 0.97 | 0.82 | 0.02 | -0.09 | 7/25/2025 11:58:55 AM EST | |||
| 47.50 | 7.10 | 8.10 | 7.60 | 8.10 | % | 0.16 | 1 | 0 | 0.95 | 0.76 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:55 AM EST | |
| 50.00 | 5.70 | 6.60 | 6.15 | 6.17 | % | 0.12 | 1 | 0 | 0.75 | 0.69 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:55 AM EST | |
| 52.50 | 4.20 | 4.90 | 4.55 | 5.50 | % | 0.09 | 2 | 0 | 0.87 | 0.61 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:55 AM EST | |
| 55.00 | 2.50 | 3.70 | 3.10 | 4.00 | -4.40 | -52.39% | 0.06 | 16 | 2 | 0.83 | 0.53 | 0.04 | -0.11 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 57.50 | 2.15 | 2.70 | 2.43 | 2.80 | -1.90 | -40.43% | 0.04 | 7 | 13 | 0.82 | 0.43 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 60.00 | 1.55 | 2.05 | 1.80 | 1.75 | -2.65 | -60.23% | 0.03 | 237 | 716 | 0.82 | 0.35 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 62.50 | 0.75 | 1.50 | 1.13 | 2.00 | -1.70 | -45.95% | 0.02 | 1 | 272 | 0.84 | 0.27 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 65.00 | 0.75 | 1.10 | 0.93 | 1.13 | -1.87 | -62.34% | 0.01 | 23 | 122 | 0.83 | 0.22 | 0.03 | -0.08 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 67.50 | 0.55 | 0.75 | 0.65 | 0.55 | -1.90 | -77.56% | 0.01 | 50 | 65 | 0.82 | 0.17 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 70.00 | 0.35 | 0.60 | 0.48 | 0.60 | -0.92 | -60.53% | 0.01 | 28 | 514 | 0.83 | 0.13 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 72.50 | 0.25 | 0.45 | 0.35 | 0.40 | -0.88 | -68.75% | 0.00 | 2 | 167 | 0.83 | 0.11 | 0.02 | -0.05 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 75.00 | 0.10 | 0.35 | 0.23 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.91 | 0.08 | 0.01 | -0.04 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 80.00 | 0.05 | 0.75 | 0.40 | 0.49 | -0.01 | -2.00% | 0.01 | 1 | 5 | 0.94 | 0.05 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.02 | 0.00 | -0.01 | 7/15/2025 | 7/25/2025 11:58:55 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | -0.02 | 0.00 | -0.02 | 7/25/2025 11:58:55 AM EST | |||
| 35.00 | 0.10 | 0.70 | 0.40 | 0.32 | % | 0.01 | 5 | 0 | 1.20 | -0.04 | 0.01 | -0.03 | 7/25/2025 | 7/25/2025 11:58:55 AM EST | |
| 37.50 | 0.35 | 0.50 | 0.43 | 0.45 | +0.09 | +25.00% | 0.01 | 20 | 5 | 1.08 | -0.06 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 40.00 | 0.40 | 0.75 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | -0.09 | 0.01 | -0.06 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 42.50 | 0.85 | 1.05 | 0.95 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.01 | -0.13 | 0.02 | -0.07 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 45.00 | 1.25 | 1.50 | 1.38 | 1.23 | +0.01 | +0.82% | 0.03 | 15 | 28 | 0.96 | -0.18 | 0.02 | -0.09 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 47.50 | 1.95 | 2.45 | 2.20 | 1.85 | +0.30 | +19.36% | 0.05 | 7 | 31 | 1.02 | -0.24 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 50.00 | 2.75 | 3.50 | 3.13 | 2.60 | +0.63 | +31.98% | 0.06 | 20 | 12 | 0.90 | -0.31 | 0.03 | -0.10 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 52.50 | 3.90 | 4.40 | 4.15 | 3.40 | +1.15 | +51.12% | 0.08 | 49 | 38 | 0.86 | -0.39 | 0.03 | -0.11 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 55.00 | 5.00 | 5.50 | 5.25 | 4.60 | +1.15 | +33.34% | 0.10 | 18 | 130 | 0.84 | -0.47 | 0.04 | -0.11 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 57.50 | 6.70 | 7.30 | 7.00 | 5.80 | +1.10 | +23.41% | 0.12 | 1 | 164 | 0.83 | -0.57 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 60.00 | 8.50 | 9.10 | 8.80 | 8.70 | +2.70 | +45.00% | 0.15 | 33 | 51 | 0.83 | -0.65 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 62.50 | 10.10 | 12.70 | 11.40 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.82 | -0.73 | 0.03 | -0.09 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 65.00 | 12.30 | 14.00 | 13.15 | 9.95 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.00 | -0.78 | 0.03 | -0.08 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 67.50 | 13.60 | 15.90 | 14.75 | % | 0.22 | 0 | 0 | 0.82 | -0.83 | 0.02 | -0.07 | 7/25/2025 11:58:55 AM EST | |||
| 70.00 | 15.60 | 17.90 | 16.75 | 12.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.39 | -0.87 | 0.02 | -0.06 | 7/18/2025 | 7/25/2025 11:58:55 AM EST |
| 72.50 | 18.30 | 20.90 | 19.60 | % | 0.27 | 0 | 0 | 1.39 | -0.89 | 0.02 | -0.05 | 7/25/2025 11:58:55 AM EST | |||
| 75.00 | 20.20 | 23.50 | 21.85 | 17.55 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.38 | -0.92 | 0.01 | -0.04 | 7/14/2025 | 7/25/2025 11:58:55 AM EST |
| 80.00 | 25.20 | 28.20 | 26.70 | % | 0.33 | 0 | 0 | 1.54 | -0.95 | 0.01 | -0.03 | 7/25/2025 11:58:55 AM EST | |||
| 85.00 | 30.30 | 33.20 | 31.75 | % | 0.37 | 0 | 0 | 1.69 | -0.98 | 0.00 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 90.00 | 35.20 | 38.70 | 36.95 | % | 0.41 | 0 | 0 | 1.86 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:58:55 AM EST |