Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $52.28 as of 4/26/2024 3:39:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.90 | 29.50 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 27.50 | 22.00 | 26.30 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 19.70 | 24.20 | 23.60 | 0.00 | 0.00% | 0 | 3 | 2.68 | 0.99 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:57 PM EST |
| 32.50 | 17.20 | 22.00 | % | 0 | 0 | 2.50 | 0.97 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 15.10 | 19.50 | % | 0 | 0 | 2.22 | 0.95 | 0.01 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 37.50 | 12.70 | 17.00 | % | 0 | 0 | 1.96 | 0.91 | 0.01 | -0.04 | 4/26/2024 3:59:57 PM EST | |||
| 40.00 | 10.60 | 15.00 | % | 0 | 0 | 1.68 | 0.84 | 0.02 | -0.08 | 4/26/2024 3:59:57 PM EST | |||
| 42.50 | 8.20 | 11.20 | % | 0 | 0 | 1.26 | 0.80 | 0.02 | -0.09 | 4/26/2024 3:59:57 PM EST | |||
| 45.00 | 6.10 | 10.40 | 6.00 | 0.00 | 0.00% | 0 | 5 | 1.46 | 0.75 | 0.02 | -0.09 | 3/27/2024 | 4/26/2024 3:59:57 PM EST |
| 47.50 | 4.80 | 8.30 | 6.40 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.68 | 0.03 | -0.10 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 3.10 | 7.20 | 5.40 | +1.61 | +42.48% | 42 | 50 | 0.89 | 0.60 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 52.50 | 2.25 | 5.90 | 4.70 | 0.00 | 0.00% | 0 | 52 | 0.91 | 0.51 | 0.04 | -0.10 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 1.25 | 3.20 | 2.83 | -0.77 | -21.39% | 2 | 561 | 0.72 | 0.40 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 57.50 | 0.75 | 2.75 | 2.25 | 0.00 | 0.00% | 0 | 147 | 0.77 | 0.29 | 0.04 | -0.07 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 60.00 | 0.20 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 80 | 0.66 | 0.18 | 0.03 | -0.05 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 62.50 | 0.15 | 1.60 | 1.05 | 0.00 | 0.00% | 0 | 45 | 0.75 | 0.11 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 0.05 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.05 | 0.01 | -0.02 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 3.20 | % | 0 | 0 | 0.97 | 0.03 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.27 | 0.02 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 27.50 | 0.00 | 4.80 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.00 | % | 0 | 0 | 2.37 | -0.01 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 32.50 | 0.00 | 2.50 | 0.60 | 0.00 | 0.00% | 0 | 750 | 2.30 | -0.03 | 0.01 | -0.01 | 4/4/2024 | 4/26/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 2.50 | % | 0 | 0 | 2.04 | -0.05 | 0.01 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 37.50 | 0.00 | 2.40 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.76 | -0.09 | 0.01 | -0.04 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 40.00 | 0.05 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 211 | 0.77 | -0.16 | 0.02 | -0.08 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 42.50 | 0.20 | 1.10 | 0.94 | 0.00 | 0.00% | 0 | 765 | 0.74 | -0.20 | 0.02 | -0.09 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 45.00 | 1.35 | 2.85 | 1.50 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.25 | 0.02 | -0.09 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 47.50 | 0.70 | 4.30 | 2.20 | -2.00 | -47.62% | 5 | 4 | 0.87 | -0.32 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 50.00 | 1.80 | 4.00 | 3.20 | +0.20 | +6.67% | 1 | 81 | 0.74 | -0.40 | 0.03 | -0.10 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 52.50 | 4.00 | 6.40 | 4.10 | 0.00 | 0.00% | 0 | 47 | 0.95 | -0.49 | 0.04 | -0.10 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 55.00 | 5.50 | 7.60 | 5.20 | 0.00 | 0.00% | 0 | 14 | 0.92 | -0.60 | 0.04 | -0.09 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 57.50 | 5.70 | 8.40 | % | 0 | 0 | 0.92 | -0.71 | 0.04 | -0.07 | 4/26/2024 3:59:57 PM EST | |||
| 60.00 | 8.00 | 11.60 | % | 0 | 0 | 1.22 | -0.82 | 0.03 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 62.50 | 9.70 | 13.50 | % | 0 | 0 | 1.21 | -0.89 | 0.02 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 11.80 | 16.00 | % | 0 | 0 | 1.40 | -0.95 | 0.01 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 16.90 | 21.00 | % | 0 | 0 | 1.54 | -0.97 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 75.00 | 21.60 | 25.50 | % | 0 | 0 | 1.65 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST |