Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $37.14 as of 9/12/2025 9:19:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.30 | 19.20 | 17.25 | % | 0.86 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 22.50 | 12.80 | 16.70 | 14.75 | % | 0.66 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 25.00 | 10.30 | 14.20 | 12.25 | % | 0.49 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 27.50 | 7.80 | 11.90 | 9.85 | % | 0.36 | 0 | 0 | 3.15 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:02 PM EST | |||
| 30.00 | 5.30 | 9.30 | 7.30 | 7.08 | -1.60 | -18.44% | 0.24 | 1 | 1 | 2.50 | 0.98 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 32.50 | 3.10 | 6.80 | 4.95 | 8.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.95 | 0.90 | 0.04 | -0.12 | 8/14/2025 | 9/12/2025 4:00:02 PM EST |
| 35.00 | 0.60 | 4.50 | 2.55 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 23 | 1.52 | 0.76 | 0.07 | -0.15 | 9/5/2025 | 9/12/2025 4:00:02 PM EST |
| 37.50 | 0.60 | 2.60 | 1.60 | 2.40 | +0.15 | +6.67% | 0.04 | 9 | 29 | 0.73 | 0.54 | 0.10 | -0.16 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 40.00 | 0.15 | 0.70 | 0.43 | 0.29 | -0.51 | -63.75% | 0.01 | 5 | 150 | 0.57 | 0.32 | 0.09 | -0.13 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 2.30 | 1.15 | 0.10 | -0.10 | -50.00% | 0.03 | 26 | 134 | 1.96 | 0.15 | 0.06 | -0.08 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 49 | 463 | 0.80 | 0.06 | 0.03 | -0.04 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.06 | 0.02 | 0.01 | -0.02 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.02 | 0.01 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 59 | 2.99 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.45 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 4.29 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.93 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 19 | 4.23 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.50 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.75 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.98 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 4 | 3.34 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 9/12/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.76 | -0.02 | 0.01 | -0.05 | 8/27/2025 | 9/12/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 43 | 1.16 | -0.10 | 0.04 | -0.12 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 220 | 1.42 | -0.24 | 0.07 | -0.15 | 9/9/2025 | 9/12/2025 4:00:02 PM EST |
| 37.50 | 0.95 | 2.30 | 1.63 | 1.20 | +0.50 | +71.43% | 0.04 | 1 | 557 | 0.81 | -0.46 | 0.10 | -0.16 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 40.00 | 2.45 | 3.30 | 2.88 | 2.34 | +0.37 | +18.79% | 0.07 | 2 | 123 | 1.33 | -0.68 | 0.09 | -0.13 | 9/12/2025 | 9/12/2025 4:00:02 PM EST |
| 42.50 | 3.20 | 7.30 | 5.25 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 50 | 2.03 | -0.85 | 0.06 | -0.08 | 9/8/2025 | 9/12/2025 4:00:02 PM EST |
| 45.00 | 5.90 | 9.70 | 7.80 | 6.76 | 0.00 | 0.00% | 0.17 | 0 | 14 | 2.32 | -0.94 | 0.03 | -0.04 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 47.50 | 8.30 | 12.20 | 10.25 | 9.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.61 | -0.98 | 0.01 | -0.02 | 9/10/2025 | 9/12/2025 4:00:02 PM EST |
| 50.00 | 10.80 | 14.70 | 12.75 | 11.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.88 | -0.99 | 0.00 | -0.01 | 8/7/2025 | 9/12/2025 4:00:02 PM EST |
| 52.50 | 13.30 | 17.20 | 15.25 | 12.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.13 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:02 PM EST |
| 55.00 | 15.80 | 19.70 | 17.75 | 10.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:02 PM EST |
| 57.50 | 18.30 | 22.20 | 20.25 | 7.45 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 4:00:02 PM EST |
| 60.00 | 20.80 | 24.70 | 22.75 | 20.78 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.77 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:02 PM EST |
| 62.50 | 23.30 | 27.20 | 25.25 | % | 0.40 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 65.00 | 25.80 | 29.70 | 27.75 | % | 0.43 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 67.50 | 28.30 | 32.20 | 30.25 | % | 0.45 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 70.00 | 30.80 | 34.70 | 32.75 | % | 0.47 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 75.00 | 35.80 | 39.70 | 37.75 | % | 0.50 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 80.00 | 40.80 | 44.70 | 42.75 | % | 0.53 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST | |||
| 85.00 | 45.80 | 49.70 | 47.75 | % | 0.56 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:02 PM EST |