Options Chain for PROCEPT BIOROBOTICS CORP COM (PRCT) - $60.05 as of 3/31/2025 2:21:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 24.30 | 28.20 | 37.00 | 0.00 | 0.00% | 0 | 1 | 2.70 | 1.00 | 0.00 | -0.01 | 1/22/2025 | 3/31/2025 2:58:55 PM EST |
| 35.00 | 21.80 | 25.70 | 55.20 | 0.00 | 0.00% | 0 | 1 | 2.47 | 0.99 | 0.00 | -0.01 | 10/28/2024 | 3/31/2025 2:58:55 PM EST |
| 37.50 | 19.70 | 23.30 | % | 0 | 0 | 2.22 | 0.99 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 40.00 | 16.90 | 20.80 | % | 0 | 0 | 2.01 | 0.97 | 0.01 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 42.50 | 14.70 | 18.30 | % | 0 | 0 | 1.75 | 0.96 | 0.01 | -0.03 | 3/31/2025 2:58:55 PM EST | |||
| 45.00 | 12.00 | 15.30 | % | 0 | 0 | 1.46 | 0.93 | 0.01 | -0.04 | 3/31/2025 2:58:55 PM EST | |||
| 47.50 | 9.70 | 12.90 | % | 0 | 0 | 1.40 | 0.89 | 0.02 | -0.06 | 3/31/2025 2:58:55 PM EST | |||
| 50.00 | 7.40 | 11.00 | 9.70 | 0.00 | 0.00% | 0 | 279 | 1.21 | 0.83 | 0.03 | -0.07 | 3/12/2025 | 3/31/2025 2:58:55 PM EST |
| 52.50 | 5.40 | 8.10 | % | 0 | 0 | 0.87 | 0.75 | 0.04 | -0.08 | 3/31/2025 2:58:55 PM EST | |||
| 55.00 | 4.70 | 6.00 | 8.27 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.65 | 0.05 | -0.09 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 57.50 | 3.50 | 4.20 | 3.90 | -0.30 | -7.15% | 1 | 1 | 0.64 | 0.52 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 60.00 | 2.40 | 2.70 | 2.00 | -0.86 | -30.07% | 1 | 14 | 0.64 | 0.39 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 62.50 | 1.20 | 1.70 | 2.60 | 0.00 | 0.00% | 0 | 174 | 0.61 | 0.28 | 0.05 | -0.08 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 65.00 | 0.70 | 1.05 | 0.55 | -1.50 | -73.18% | 1 | 142 | 0.62 | 0.20 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 67.50 | 0.45 | 1.10 | 1.28 | 0.00 | 0.00% | 0 | 190 | 0.63 | 0.15 | 0.03 | -0.06 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 70.00 | 0.00 | 0.65 | 0.35 | -0.11 | -23.92% | 1 | 219 | 0.82 | 0.09 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 72.50 | 0.00 | 0.95 | 0.48 | 0.00 | 0.00% | 0 | 34 | 0.98 | 0.05 | 0.01 | -0.03 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 75.00 | 0.05 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 169 | 0.91 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 77.50 | 0.05 | 1.30 | 0.12 | +0.02 | +20.00% | 30 | 220 | 0.97 | 0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 80.00 | 0.00 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 55 | 1.00 | 0.02 | 0.00 | -0.01 | 3/4/2025 | 3/31/2025 2:58:55 PM EST |
| 82.50 | 0.00 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 178 | 1.47 | 0.01 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:55 PM EST |
| 85.00 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 54 | 1.54 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:55 PM EST |
| 87.50 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 44 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 90.00 | 0.00 | 0.10 | 2.60 | 0.00 | 0.00% | 0 | 44 | 0.99 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:55 PM EST |
| 92.50 | 0.00 | 0.75 | 2.22 | 0.00 | 0.00% | 0 | 28 | 1.51 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:55 PM EST |
| 95.00 | 0.00 | 0.15 | 1.49 | 0.00 | 0.00% | 0 | 67 | 1.16 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:55 PM EST |
| 97.50 | 0.00 | 0.05 | 1.50 | 0.00 | 0.00% | 0 | 67 | 1.04 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.20 | +0.10 | +100.00% | 2 | 107 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 105.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 184 | 2.12 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:55 PM EST |
| 110.00 | 0.00 | 0.95 | 0.33 | 0.00 | 0.00% | 0 | 23 | 1.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 115.00 | 0.00 | 0.95 | 0.41 | 0.00 | 0.00% | 0 | 47 | 2.08 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:55 PM EST |
| 120.00 | 0.00 | 0.95 | 2.75 | 0.00 | 0.00% | 0 | 20 | 2.17 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 2:58:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 102 | 2.15 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:55 PM EST |
| 130.00 | 0.00 | 0.75 | 1.79 | 0.00 | 0.00% | 0 | 56 | 2.23 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/31/2025 2:58:55 PM EST |
| 135.00 | 0.00 | 1.35 | 4.80 | 0.00 | 0.00% | 0 | 13 | 2.60 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 3/31/2025 2:58:55 PM EST |
| 140.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 479 | 2.37 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 115 | 2.44 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.90 | % | 0 | 0 | 1.85 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 1.86 | -0.01 | 0.00 | -0.01 | 3/31/2025 2:58:55 PM EST | |||
| 40.00 | 0.00 | 0.90 | 1.11 | 0.00 | 0.00% | 0 | 13 | 1.45 | -0.03 | 0.01 | -0.03 | 2/25/2025 | 3/31/2025 2:58:55 PM EST |
| 42.50 | 0.00 | 1.55 | 0.97 | 0.00 | 0.00% | 0 | 16 | 1.52 | -0.04 | 0.01 | -0.03 | 3/11/2025 | 3/31/2025 2:58:55 PM EST |
| 45.00 | 0.00 | 1.90 | 1.15 | 0.00 | 0.00% | 0 | 11 | 1.43 | -0.07 | 0.01 | -0.04 | 3/10/2025 | 3/31/2025 2:58:55 PM EST |
| 47.50 | 0.00 | 1.90 | 1.00 | 0.00 | 0.00% | 0 | 1 | 1.27 | -0.11 | 0.02 | -0.06 | 10/28/2024 | 3/31/2025 2:58:55 PM EST |
| 50.00 | 0.00 | 1.55 | 1.10 | 0.00 | 0.00% | 0 | 37 | 0.93 | -0.17 | 0.03 | -0.07 | 3/21/2025 | 3/31/2025 2:58:55 PM EST |
| 52.50 | 1.00 | 2.85 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.82 | -0.25 | 0.04 | -0.08 | 3/24/2025 | 3/31/2025 2:58:55 PM EST |
| 55.00 | 1.45 | 2.00 | 0.75 | 0.00 | 0.00% | 0 | 174 | 0.68 | -0.35 | 0.05 | -0.09 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 57.50 | 2.35 | 2.95 | 3.50 | +2.09 | +148.23% | 38 | 117 | 0.65 | -0.48 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 60.00 | 3.40 | 4.70 | 2.90 | 0.00 | 0.00% | 0 | 142 | 0.56 | -0.61 | 0.05 | -0.09 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 62.50 | 4.70 | 5.80 | 4.56 | 0.00 | 0.00% | 0 | 84 | 0.58 | -0.72 | 0.05 | -0.08 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 65.00 | 6.70 | 7.70 | 4.79 | 0.00 | 0.00% | 0 | 163 | 0.67 | -0.80 | 0.04 | -0.06 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 67.50 | 8.30 | 10.30 | 10.70 | 0.00 | 0.00% | 0 | 6 | 1.13 | -0.85 | 0.03 | -0.06 | 2/21/2025 | 3/31/2025 2:58:55 PM EST |
| 70.00 | 11.10 | 13.60 | 9.25 | 0.00 | 0.00% | 0 | 71 | 1.23 | -0.91 | 0.02 | -0.04 | 3/25/2025 | 3/31/2025 2:58:55 PM EST |
| 72.50 | 12.70 | 15.90 | 14.40 | 0.00 | 0.00% | 0 | 76 | 1.10 | -0.95 | 0.01 | -0.03 | 3/17/2025 | 3/31/2025 2:58:55 PM EST |
| 75.00 | 15.70 | 18.40 | 16.27 | 0.00 | 0.00% | 0 | 50 | 1.34 | -0.96 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 77.50 | 18.30 | 20.90 | 12.00 | 0.00 | 0.00% | 0 | 6 | 1.46 | -0.97 | 0.01 | -0.02 | 1/30/2025 | 3/31/2025 2:58:55 PM EST |
| 80.00 | 20.80 | 23.30 | 22.75 | 0.00 | 0.00% | 0 | 2 | 1.34 | -0.98 | 0.00 | -0.01 | 3/18/2025 | 3/31/2025 2:58:55 PM EST |
| 82.50 | 23.10 | 25.80 | 15.92 | 0.00 | 0.00% | 0 | 6 | 1.49 | -0.99 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:58:55 PM EST |
| 85.00 | 25.70 | 28.40 | 26.59 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:55 PM EST |
| 87.50 | 27.50 | 30.80 | 15.00 | 0.00 | 0.00% | 0 | 4 | 1.57 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 3/31/2025 2:58:55 PM EST |
| 90.00 | 30.30 | 33.40 | 31.79 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:58:55 PM EST |
| 92.50 | 33.20 | 35.80 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 95.00 | 35.00 | 38.40 | 19.20 | 0.00 | 0.00% | 0 | 4 | 1.88 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 2:58:55 PM EST |
| 97.50 | 37.60 | 40.90 | 29.85 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:55 PM EST |
| 100.00 | 39.80 | 43.30 | 20.85 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 2:58:55 PM EST |
| 105.00 | 44.70 | 48.30 | 20.40 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 2:58:55 PM EST |
| 110.00 | 50.30 | 53.30 | 20.40 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 3/31/2025 2:58:55 PM EST |
| 115.00 | 55.30 | 58.30 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 120.00 | 60.20 | 63.30 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 125.00 | 65.60 | 68.30 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 130.00 | 70.30 | 73.30 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 135.00 | 75.20 | 78.20 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 140.00 | 80.50 | 83.30 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 145.00 | 85.30 | 88.30 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |