Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $92.70 as of 11/20/2024 8:36:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 55.50 | 60.40 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 37.50 | 53.30 | 57.60 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 50.80 | 55.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 42.50 | 48.50 | 52.50 | 48.10 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:41 PM EST |
| 45.00 | 46.20 | 49.80 | 45.70 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:41 PM EST |
| 47.50 | 43.50 | 47.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 50.00 | 41.00 | 44.90 | 20.35 | 0.00 | 0.00% | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 36.20 | 40.00 | 16.20 | 0.00 | 0.00% | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:41 PM EST |
| 60.00 | 31.30 | 35.00 | 29.20 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:41 PM EST |
| 62.50 | 28.90 | 32.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 65.00 | 26.30 | 30.20 | 25.40 | 0.00 | 0.00% | 0 | 17 | 1.23 | 0.99 | 0.00 | -0.01 | 10/28/2024 | 11/20/2024 3:59:41 PM EST |
| 67.50 | 23.80 | 27.70 | 24.50 | 0.00 | 0.00% | 0 | 9 | 1.14 | 0.98 | 0.00 | -0.01 | 10/28/2024 | 11/20/2024 3:59:41 PM EST |
| 70.00 | 21.40 | 24.90 | 25.27 | 0.00 | 0.00% | 0 | 9 | 0.99 | 0.96 | 0.01 | -0.02 | 10/30/2024 | 11/20/2024 3:59:41 PM EST |
| 72.50 | 19.00 | 22.90 | 23.80 | 0.00 | 0.00% | 0 | 61 | 0.99 | 0.94 | 0.01 | -0.03 | 10/29/2024 | 11/20/2024 3:59:41 PM EST |
| 75.00 | 17.80 | 19.20 | 15.40 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.91 | 0.01 | -0.04 | 10/28/2024 | 11/20/2024 3:59:41 PM EST |
| 77.50 | 15.70 | 18.10 | 13.40 | 0.00 | 0.00% | 0 | 39 | 0.62 | 0.88 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 80.00 | 13.80 | 14.90 | 12.85 | 0.00 | 0.00% | 0 | 21 | 0.59 | 0.84 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 82.50 | 11.10 | 12.80 | 9.82 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.79 | 0.02 | -0.07 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 85.00 | 10.20 | 11.00 | 11.27 | -1.97 | -14.88% | 1 | 29 | 0.58 | 0.73 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 87.50 | 8.60 | 9.30 | 8.21 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.67 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 90.00 | 7.20 | 7.80 | 7.40 | -0.60 | -7.50% | 188 | 1,065 | 0.58 | 0.61 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 92.50 | 5.90 | 6.50 | 5.94 | -0.86 | -12.65% | 52 | 33 | 0.57 | 0.54 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 95.00 | 4.90 | 5.30 | 5.59 | 0.00 | 0.00% | 0 | 79 | 0.57 | 0.47 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 97.50 | 3.90 | 4.40 | 2.70 | 0.00 | 0.00% | 0 | 25 | 0.57 | 0.41 | 0.03 | -0.09 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 100.00 | 3.00 | 3.80 | 3.10 | -0.60 | -16.22% | 2 | 176 | 0.56 | 0.35 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 105.00 | 1.75 | 2.25 | 1.93 | -0.34 | -14.98% | 5 | 206 | 0.56 | 0.24 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 110.00 | 1.05 | 1.50 | 1.20 | -0.07 | -5.52% | 2 | 133 | 0.57 | 0.16 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 115.00 | 0.50 | 0.95 | 0.82 | 0.00 | 0.00% | 0 | 164 | 0.57 | 0.11 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 120.00 | 0.00 | 0.65 | 0.46 | 0.00 | 0.00% | 0 | 95 | 0.59 | 0.07 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 125.00 | 0.00 | 2.40 | 0.05 | 0.00 | 0.00% | 0 | 156 | 1.00 | 0.04 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 130.00 | 0.00 | 1.30 | 0.55 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.03 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 135.00 | 0.00 | 1.80 | % | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 140.00 | 0.00 | 1.70 | % | 0 | 0 | 1.11 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 145.00 | 0.00 | 1.65 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST | |||
| 50.00 | 0.00 | 0.75 | 3.02 | 0.00 | 0.00% | 0 | 22 | 1.42 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:41 PM EST |
| 55.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 60.00 | 0.00 | 2.10 | 0.35 | 0.00 | 0.00% | 0 | 82 | 1.41 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 62.50 | 0.00 | 1.65 | 0.55 | 0.00 | 0.00% | 0 | 34 | 1.21 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:41 PM EST |
| 65.00 | 0.00 | 2.00 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.20 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 67.50 | 0.00 | 1.75 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.02 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 3:59:41 PM EST |
| 70.00 | 0.00 | 1.75 | 0.80 | 0.00 | 0.00% | 0 | 21 | 0.99 | -0.04 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:41 PM EST |
| 72.50 | 0.00 | 1.20 | 0.56 | 0.00 | 0.00% | 0 | 19 | 0.78 | -0.06 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 75.00 | 0.50 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 49 | 0.59 | -0.09 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 77.50 | 0.80 | 1.20 | 1.65 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.12 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:41 PM EST |
| 80.00 | 1.15 | 1.45 | 1.35 | -0.65 | -32.50% | 53 | 91 | 0.56 | -0.16 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 82.50 | 1.55 | 2.15 | 1.80 | -0.39 | -17.81% | 3 | 16 | 0.55 | -0.21 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 85.00 | 2.20 | 2.85 | 2.40 | -0.20 | -7.70% | 56 | 78 | 0.55 | -0.27 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 87.50 | 3.10 | 3.70 | 3.50 | +0.55 | +18.65% | 2 | 22 | 0.55 | -0.33 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 90.00 | 4.10 | 4.70 | 4.60 | -0.78 | -14.50% | 2 | 83 | 0.55 | -0.39 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 92.50 | 5.20 | 5.90 | 5.94 | +0.01 | +0.17% | 2 | 89 | 0.54 | -0.46 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 95.00 | 6.60 | 7.30 | 6.80 | 0.00 | 0.00% | 0 | 54 | 0.54 | -0.53 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 97.50 | 8.10 | 8.70 | 5.50 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.59 | 0.03 | -0.09 | 11/12/2024 | 11/20/2024 3:59:41 PM EST |
| 100.00 | 9.60 | 10.70 | 11.00 | -0.77 | -6.55% | 3 | 20 | 0.53 | -0.65 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:41 PM EST |
| 105.00 | 13.30 | 14.80 | 16.90 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.76 | 0.02 | -0.08 | 11/15/2024 | 11/20/2024 3:59:41 PM EST |
| 110.00 | 16.30 | 19.70 | 18.70 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.84 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:41 PM EST |
| 115.00 | 21.90 | 24.60 | % | 0 | 0 | 0.86 | -0.89 | 0.01 | -0.05 | 11/20/2024 3:59:41 PM EST | |||
| 120.00 | 26.50 | 28.20 | % | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.04 | 11/20/2024 3:59:41 PM EST | |||
| 125.00 | 30.60 | 34.10 | 25.40 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.96 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 3:59:41 PM EST |
| 130.00 | 35.60 | 39.10 | % | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.02 | 11/20/2024 3:59:41 PM EST | |||
| 135.00 | 40.40 | 44.70 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 140.00 | 45.40 | 49.30 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:41 PM EST | |||
| 145.00 | 50.40 | 54.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:41 PM EST |