Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $8.29 as of 11/21/2025 9:06:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 7.30 | 8.60 | 7.95 | 6.30 | 0.00 | 0.00% | 15.90 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 11/21/2025 4:00:06 PM EST |
| 1.00 | 6.70 | 8.10 | 7.40 | 5.85 | 0.00 | 0.00% | 7.40 | 0 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 11/21/2025 4:00:06 PM EST |
| 1.50 | 6.20 | 7.70 | 6.95 | 5.35 | 0.00 | 0.00% | 4.63 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 11/21/2025 4:00:06 PM EST |
| 2.00 | 5.80 | 7.10 | 6.45 | 8.00 | 0.00 | 0.00% | 3.23 | 0 | 92 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 11/21/2025 4:00:06 PM EST |
| 2.50 | 5.20 | 6.30 | 5.75 | 7.55 | 0.00 | 0.00% | 2.30 | 0 | 203 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 11/21/2025 4:00:06 PM EST |
| 3.00 | 4.70 | 6.00 | 5.35 | 10.43 | 0.00 | 0.00% | 1.78 | 0 | 388 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/21/2025 4:00:06 PM EST |
| 3.50 | 4.30 | 5.50 | 4.90 | 9.20 | 0.00 | 0.00% | 1.40 | 0 | 469 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 11/21/2025 4:00:06 PM EST |
| 4.00 | 4.20 | 4.80 | 4.50 | 4.80 | 0.00 | 0.00% | 1.12 | 0 | 687 | 2.15 | 0.99 | 0.01 | 0.00 | 11/14/2025 | 11/21/2025 4:00:06 PM EST |
| 4.50 | 3.20 | 4.30 | 3.75 | 10.15 | 0.00 | 0.00% | 0.83 | 0 | 37 | 1.87 | 0.97 | 0.02 | 0.00 | 10/6/2025 | 11/21/2025 4:00:06 PM EST |
| 5.00 | 3.30 | 3.80 | 3.55 | 3.53 | +0.03 | +0.86% | 0.71 | 22 | 1,916 | 1.62 | 0.95 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 5.50 | 2.90 | 3.40 | 3.15 | 2.87 | 0.00 | 0.00% | 0.57 | 0 | 3,595 | 1.07 | 0.91 | 0.05 | -0.01 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 7.00 | 1.80 | 2.00 | 1.90 | 2.15 | +0.11 | +5.40% | 0.27 | 6 | 3,399 | 0.90 | 0.76 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 8.00 | 1.30 | 1.45 | 1.38 | 1.40 | -0.10 | -6.67% | 0.17 | 52 | 527 | 0.92 | 0.63 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 9.00 | 0.95 | 1.05 | 1.00 | 1.07 | +0.10 | +10.31% | 0.11 | 48 | 795 | 0.93 | 0.50 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 10.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.10 | +15.39% | 0.07 | 134 | 33,218 | 0.99 | 0.40 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 11.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.10 | +20.00% | 0.05 | 44 | 2,717 | 1.03 | 0.32 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.03 | +7.15% | 0.04 | 32 | 7,157 | 1.07 | 0.25 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 481 | 1.09 | 0.21 | 0.08 | -0.01 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 14.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1,114 | 1.11 | 0.17 | 0.07 | -0.01 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.16 | -0.03 | -15.79% | 0.02 | 50 | 22,204 | 1.13 | 0.14 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 16.00 | 0.10 | 0.35 | 0.23 | 0.16 | -0.06 | -27.28% | 0.01 | 1 | 797 | 1.20 | 0.11 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.23 | +0.13 | +130.00% | 0.01 | 3 | 2,577 | 1.21 | 0.09 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 18.00 | 0.05 | 0.40 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 597 | 1.31 | 0.07 | 0.04 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.19 | +0.04 | +26.67% | 0.01 | 1 | 290 | 1.27 | 0.06 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 16,109 | 1.27 | 0.05 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 686 | 1.32 | 0.03 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 1,057 | 1.29 | 0.03 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 79 | 2.14 | 0.01 | 0.01 | 0.00 | 11/6/2025 | 11/21/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.67 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 821 | 1.35 | 0.01 | 0.01 | 0.00 | 11/17/2025 | 11/21/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.29 | 0.01 | 0.01 | 0.00 | 11/7/2025 | 11/21/2025 4:00:06 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23,743 | 1.42 | 0.01 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.74 | 0.01 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:06 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.78 | 0.01 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 372 | 1.52 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.72 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:06 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 1.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/21/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1,155 | 4.29 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/21/2025 4:00:06 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,756 | 3.12 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 11/21/2025 4:00:06 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 151 | 2.51 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/21/2025 4:00:06 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 451 | 2.09 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/21/2025 4:00:06 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,030 | 1.78 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 11/21/2025 4:00:06 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,165 | 1.53 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/21/2025 4:00:06 PM EST |
| 3.50 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 43 | 2.60 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:06 PM EST |
| 4.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 90 | 2.28 | -0.01 | 0.01 | 0.00 | 8/20/2025 | 11/21/2025 4:00:06 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 15 | 448 | 1.14 | -0.03 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.02 | 236 | 17,457 | 0.97 | -0.05 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 5.50 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.03 | 185 | 3,385 | 0.98 | -0.09 | 0.05 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 7.00 | 0.50 | 0.65 | 0.58 | 0.59 | -0.01 | -1.67% | 0.08 | 1,616 | 16,547 | 0.99 | -0.24 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 8.00 | 1.00 | 1.10 | 1.05 | 1.00 | 0.00 | 0.00% | 0.13 | 1,031 | 8,088 | 0.98 | -0.37 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 9.00 | 1.60 | 1.75 | 1.68 | 1.75 | +0.09 | +5.43% | 0.19 | 1 | 4,618 | 1.01 | -0.50 | 0.13 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 10.00 | 2.35 | 2.45 | 2.40 | 2.48 | +0.48 | +24.00% | 0.24 | 76 | 6,917 | 1.04 | -0.60 | 0.12 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 11.00 | 3.00 | 3.30 | 3.15 | 3.60 | +1.06 | +41.74% | 0.29 | 3 | 514 | 1.02 | -0.68 | 0.11 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 12.00 | 3.90 | 4.20 | 4.05 | 4.07 | +0.47 | +13.06% | 0.34 | 46 | 2,069 | 1.07 | -0.75 | 0.09 | -0.01 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 13.00 | 4.50 | 5.50 | 5.00 | 5.00 | 0.00 | 0.00% | 0.38 | 0 | 839 | 1.61 | -0.79 | 0.08 | -0.01 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 14.00 | 5.50 | 6.10 | 5.80 | 5.80 | 0.00 | 0.00% | 0.41 | 0 | 637 | 1.36 | -0.83 | 0.07 | -0.01 | 11/18/2025 | 11/21/2025 4:00:06 PM EST |
| 15.00 | 6.50 | 7.20 | 6.85 | 6.26 | 0.00 | 0.00% | 0.46 | 0 | 889 | 1.57 | -0.86 | 0.06 | -0.01 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 16.00 | 7.50 | 8.40 | 7.95 | 7.00 | 0.00 | 0.00% | 0.50 | 0 | 204 | 1.86 | -0.89 | 0.05 | -0.01 | 11/14/2025 | 11/21/2025 4:00:06 PM EST |
| 17.00 | 8.40 | 9.10 | 8.75 | 7.95 | 0.00 | 0.00% | 0.51 | 0 | 350 | 1.66 | -0.91 | 0.04 | -0.01 | 11/14/2025 | 11/21/2025 4:00:06 PM EST |
| 18.00 | 9.40 | 10.40 | 9.90 | 10.10 | +0.90 | +9.79% | 0.55 | 10 | 219 | 2.04 | -0.93 | 0.04 | 0.00 | 11/21/2025 | 11/21/2025 4:00:06 PM EST |
| 19.00 | 10.40 | 11.20 | 10.80 | 6.10 | 0.00 | 0.00% | 0.57 | 0 | 233 | 1.93 | -0.94 | 0.03 | 0.00 | 10/21/2025 | 11/21/2025 4:00:06 PM EST |
| 20.00 | 11.40 | 12.10 | 11.75 | 11.70 | 0.00 | 0.00% | 0.59 | 0 | 146 | 1.89 | -0.95 | 0.03 | 0.00 | 11/20/2025 | 11/21/2025 4:00:06 PM EST |
| 21.00 | 12.40 | 13.70 | 13.05 | 6.70 | 0.00 | 0.00% | 0.62 | 0 | 92 | 2.54 | -0.97 | 0.02 | 0.00 | 10/8/2025 | 11/21/2025 4:00:06 PM EST |
| 22.00 | 13.30 | 14.10 | 13.70 | 7.60 | 0.00 | 0.00% | 0.62 | 0 | 53 | 2.03 | -0.97 | 0.02 | 0.00 | 10/8/2025 | 11/21/2025 4:00:06 PM EST |
| 23.00 | 14.20 | 15.20 | 14.70 | 8.50 | 0.00 | 0.00% | 0.64 | 0 | 2 | 2.20 | -0.99 | 0.01 | 0.00 | 10/8/2025 | 11/21/2025 4:00:06 PM EST |
| 24.00 | 15.20 | 16.10 | 15.65 | 11.25 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.15 | -0.99 | 0.01 | 0.00 | 9/25/2025 | 11/21/2025 4:00:06 PM EST |
| 25.00 | 16.00 | 17.10 | 16.55 | 11.60 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 9/24/2025 | 11/21/2025 4:00:06 PM EST |
| 26.00 | 17.00 | 18.10 | 17.55 | 12.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.26 | -0.99 | 0.01 | 0.00 | 9/24/2025 | 11/21/2025 4:00:06 PM EST |
| 27.00 | 18.00 | 19.10 | 18.55 | 20.15 | 0.00 | 0.00% | 0.69 | 0 | 5 | 2.31 | -0.99 | 0.00 | 0.00 | 5/2/2025 | 11/21/2025 4:00:06 PM EST |
| 28.00 | 19.10 | 20.30 | 19.70 | % | 0.70 | 0 | 0 | 2.58 | -0.99 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 29.00 | 20.10 | 21.40 | 20.75 | % | 0.72 | 0 | 0 | 2.73 | -0.99 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 30.00 | 21.10 | 22.30 | 21.70 | % | 0.72 | 0 | 0 | 2.67 | -0.99 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 31.00 | 22.00 | 23.20 | 22.60 | % | 0.73 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST | |||
| 32.00 | 22.90 | 24.30 | 23.60 | % | 0.74 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:06 PM EST |