Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $14.50 as of 10/10/2025 3:26:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.50 | 10.20 | 9.35 | % | 1.87 | 0 | 0 | 9.33 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 6.00 | 7.50 | 9.20 | 8.35 | % | 1.39 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 7.00 | 6.50 | 8.20 | 7.35 | 6.92 | 0.00 | 0.00% | 1.05 | 0 | 64 | 6.74 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:59:02 PM EST |
| 8.00 | 5.60 | 7.20 | 6.40 | 5.99 | 0.00 | 0.00% | 0.80 | 0 | 18 | 5.78 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:59:02 PM EST |
| 8.50 | 3.70 | 6.70 | 5.20 | % | 0.61 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 9.00 | 4.00 | 5.50 | 4.75 | 4.47 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.06 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:02 PM EST |
| 9.50 | 3.60 | 5.20 | 4.40 | % | 0.46 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 10.00 | 2.85 | 4.20 | 3.53 | 4.60 | 0.00 | 0.00% | 0.35 | 0 | 61 | 1.93 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:02 PM EST |
| 10.50 | 1.65 | 3.90 | 2.78 | % | 0.26 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 11.00 | 2.55 | 3.30 | 2.93 | 2.00 | 0.00 | 0.00% | 0.27 | 0 | 455 | 2.40 | 1.00 | 0.01 | 0.00 | 9/26/2025 | 10/10/2025 2:59:02 PM EST |
| 11.50 | 2.10 | 3.10 | 2.60 | % | 0.23 | 0 | 0 | 2.48 | 0.96 | 0.06 | -0.01 | 10/10/2025 2:59:02 PM EST | |||
| 12.00 | 1.65 | 2.40 | 2.03 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 129 | 1.51 | 0.91 | 0.10 | -0.02 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 12.50 | 1.25 | 1.75 | 1.50 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.18 | 0.86 | 0.14 | -0.02 | 10/7/2025 | 10/10/2025 2:59:02 PM EST |
| 13.00 | 0.90 | 1.05 | 0.98 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 448 | 0.95 | 0.78 | 0.20 | -0.03 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 13.50 | 0.60 | 0.75 | 0.68 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.71 | 0.67 | 0.26 | -0.03 | 10/6/2025 | 10/10/2025 2:59:02 PM EST |
| 14.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.48 | -51.62% | 0.03 | 84 | 5,675 | 0.75 | 0.53 | 0.30 | -0.04 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 14.50 | 0.20 | 0.30 | 0.25 | 0.35 | -0.20 | -36.37% | 0.02 | 28 | 2,294 | 0.70 | 0.39 | 0.28 | -0.04 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.17 | -0.22 | -56.41% | 0.01 | 130 | 1,215 | 0.76 | 0.27 | 0.23 | -0.03 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 15.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.35 | -77.78% | 0.01 | 113 | 66 | 0.76 | 0.18 | 0.18 | -0.03 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.02 | -16.67% | 0.00 | 255 | 250 | 0.79 | 0.12 | 0.13 | -0.02 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 31 | 82 | 0.93 | 0.07 | 0.09 | -0.02 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.01 | -11.12% | 0.00 | 150 | 206 | 1.18 | 0.04 | 0.06 | -0.01 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.29 | 0.02 | 0.04 | -0.01 | 10/6/2025 | 10/10/2025 2:59:02 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.92 | 0.01 | 0.02 | 0.00 | 10/7/2025 | 10/10/2025 2:59:02 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.04 | 0.00 | 0.01 | 0.00 | 10/7/2025 | 10/10/2025 2:59:02 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.16 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 2:59:02 PM EST |
| 19.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 2:59:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/10/2025 2:59:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 8.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.04 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 2:59:02 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.70 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:59:02 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 73 | 3.37 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:02 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.53 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 148 | 2.76 | 0.00 | 0.01 | 0.00 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 11.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.01 | 12 | 67 | 1.05 | -0.04 | 0.06 | -0.01 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.01 | 48 | 930 | 0.87 | -0.09 | 0.10 | -0.02 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.11 | +0.04 | +57.15% | 0.01 | 6 | 76 | 0.75 | -0.14 | 0.14 | -0.02 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 13.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.11 | +78.58% | 0.02 | 23 | 252 | 0.72 | -0.22 | 0.20 | -0.03 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 13.50 | 0.40 | 0.50 | 0.45 | 0.30 | +0.08 | +36.37% | 0.03 | 22 | 23 | 0.69 | -0.33 | 0.26 | -0.03 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 14.00 | 0.65 | 0.80 | 0.73 | 0.71 | +0.43 | +153.58% | 0.05 | 57 | 1,621 | 0.73 | -0.47 | 0.30 | -0.04 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 14.50 | 1.00 | 1.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.71 | -0.61 | 0.28 | -0.04 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 15.00 | 1.20 | 1.55 | 1.38 | 1.20 | +0.55 | +84.62% | 0.09 | 27 | 161 | 0.70 | -0.73 | 0.23 | -0.03 | 10/10/2025 | 10/10/2025 2:59:02 PM EST |
| 15.50 | 1.25 | 2.00 | 1.63 | % | 0.11 | 0 | 0 | 1.16 | -0.82 | 0.18 | -0.03 | 10/10/2025 2:59:02 PM EST | |||
| 16.00 | 2.25 | 2.45 | 2.35 | 1.36 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.90 | -0.88 | 0.13 | -0.02 | 10/8/2025 | 10/10/2025 2:59:02 PM EST |
| 16.50 | 2.45 | 3.10 | 2.78 | % | 0.17 | 0 | 0 | 1.04 | -0.93 | 0.09 | -0.02 | 10/10/2025 2:59:02 PM EST | |||
| 17.00 | 2.90 | 3.50 | 3.20 | 4.09 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.16 | -0.96 | 0.06 | -0.01 | 9/30/2025 | 10/10/2025 2:59:02 PM EST |
| 17.50 | 3.40 | 4.00 | 3.70 | % | 0.21 | 0 | 0 | 1.28 | -0.98 | 0.04 | -0.01 | 10/10/2025 2:59:02 PM EST | |||
| 18.00 | 3.80 | 4.50 | 4.15 | % | 0.23 | 0 | 0 | 2.00 | -0.99 | 0.02 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 18.50 | 4.20 | 5.00 | 4.60 | % | 0.25 | 0 | 0 | 1.50 | -1.00 | 0.01 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 19.00 | 4.00 | 7.00 | 5.50 | % | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 19.50 | 4.60 | 7.50 | 6.05 | % | 0.31 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 20.00 | 5.00 | 6.60 | 5.80 | % | 0.29 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 21.00 | 5.90 | 8.90 | 7.40 | % | 0.35 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 22.00 | 6.90 | 9.90 | 8.40 | % | 0.38 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 23.00 | 7.90 | 10.90 | 9.40 | 9.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:02 PM EST |
| 24.00 | 8.90 | 11.90 | 10.40 | % | 0.43 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST | |||
| 25.00 | 9.90 | 12.90 | 11.40 | % | 0.46 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:02 PM EST |