Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $27.20 as of 5/29/2026 3:03:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.50 | 16.30 | 14.40 | % | 1.15 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 15.00 | 10.60 | 13.60 | 12.10 | % | 0.81 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 17.50 | 8.90 | 10.40 | 9.65 | % | 0.55 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 20.00 | 6.50 | 8.00 | 7.25 | 3.70 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.57 | 0.98 | 0.01 | -0.01 | 4/29/2026 | 5/29/2026 2:59:04 PM EST |
| 22.50 | 4.20 | 5.50 | 4.85 | 4.50 | 0.00 | 0.00% | 0.22 | 2 | 13 | 1.15 | 0.90 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 25.00 | 2.35 | 2.65 | 2.50 | 2.80 | +0.50 | +21.74% | 0.10 | 1 | 34 | 0.58 | 0.73 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 27.50 | 1.05 | 1.25 | 1.15 | 1.25 | -0.16 | -11.35% | 0.04 | 1 | 2,517 | 0.58 | 0.48 | 0.11 | -0.04 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 30.00 | 0.35 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2,666 | 0.58 | 0.24 | 0.09 | -0.03 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 32.50 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.73 | 0.10 | 0.05 | -0.02 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 188 | 1.07 | 0.03 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 2:59:04 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.33 | 0.01 | 0.01 | 0.00 | 5/21/2026 | 5/29/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:59:04 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 121 | 2.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 2:59:04 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 709 | 1.19 | -0.02 | 0.01 | -0.01 | 5/15/2026 | 5/29/2026 2:59:04 PM EST |
| 22.50 | 0.20 | 0.40 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.70 | -0.10 | 0.04 | -0.02 | 5/26/2026 | 5/29/2026 2:59:04 PM EST |
| 25.00 | 0.70 | 0.85 | 0.78 | 0.75 | +0.05 | +7.15% | 0.03 | 6 | 564 | 0.62 | -0.27 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 27.50 | 1.80 | 2.00 | 1.90 | 1.89 | +0.24 | +14.55% | 0.07 | 18 | 169 | 0.59 | -0.52 | 0.11 | -0.04 | 5/29/2026 | 5/29/2026 2:59:04 PM EST |
| 30.00 | 2.00 | 4.00 | 3.00 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.84 | -0.76 | 0.09 | -0.03 | 5/27/2026 | 5/29/2026 2:59:04 PM EST |
| 32.50 | 4.90 | 6.30 | 5.60 | 5.76 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.00 | -0.90 | 0.05 | -0.02 | 5/20/2026 | 5/29/2026 2:59:04 PM EST |
| 35.00 | 7.20 | 8.70 | 7.95 | % | 0.23 | 0 | 0 | 1.16 | -0.97 | 0.02 | -0.01 | 5/29/2026 2:59:04 PM EST | |||
| 37.50 | 9.70 | 11.10 | 10.40 | % | 0.28 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 5/29/2026 2:59:04 PM EST |