Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $13.02 as of 8/22/2025 8:29:24 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 | 7.80 | 9.30 | 8.55 | % | 1.71 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 6.00 | 6.60 | 8.30 | 7.45 | % | 1.24 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.00 | 5.80 | 6.20 | 6.00 | 6.09 | +0.19 | +3.22% | 0.86 | 8 | 43 | 1.14 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 8.00 | 4.70 | 6.40 | 5.55 | 4.98 | 0.00 | 0.00% | 0.69 | 0 | 2 | 2.10 | 0.98 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 9.00 | 3.80 | 5.30 | 4.55 | 4.54 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.69 | 0.94 | 0.04 | -0.01 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 3.10 | 3.40 | 3.25 | % | 0.33 | 0 | 0 | 0.53 | 0.88 | 0.06 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 11.00 | 2.50 | 2.60 | 2.55 | 2.65 | +0.67 | +33.84% | 0.23 | 2 | 451 | 0.65 | 0.79 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 12.00 | 1.85 | 1.95 | 1.90 | 1.44 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.65 | 0.69 | 0.11 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 1.30 | 1.40 | 1.35 | 1.30 | +0.10 | +8.34% | 0.10 | 4 | 106 | 0.63 | 0.57 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 0.95 | 1.00 | 0.98 | 1.00 | +0.20 | +25.00% | 0.07 | 10 | 36 | 0.65 | 0.45 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.10 | +16.67% | 0.05 | 15 | 86 | 0.66 | 0.35 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 0.45 | 0.55 | 0.50 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.67 | 0.27 | 0.10 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 0.30 | 0.40 | 0.35 | 0.33 | +0.12 | +57.15% | 0.02 | 55 | 17 | 0.68 | 0.21 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.77 | 0.15 | 0.07 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.20 | % | 0.01 | 1 | 0 | 0.77 | 0.11 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.80 | 0.08 | 0.04 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.86 | 0.06 | 0.03 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.01 | 0.01 | 0.00 | 8/22/2025 4:00:00 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 | 2.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.90 | -0.01 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 1.55 | -0.02 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.87 | -0.06 | 0.04 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.78 | -0.12 | 0.06 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 11.00 | 0.40 | 0.50 | 0.45 | 0.68 | 0.00 | 0.00% | 0.04 | 0 | 44 | 0.68 | -0.21 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 12.00 | 0.75 | 0.85 | 0.80 | 1.15 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.66 | -0.31 | 0.11 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 1.20 | 1.30 | 1.25 | % | 0.10 | 0 | 0 | 0.66 | -0.43 | 0.12 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 14.00 | 1.80 | 1.90 | 1.85 | 1.95 | % | 0.13 | 4 | 0 | 0.67 | -0.55 | 0.12 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 15.00 | 2.50 | 2.65 | 2.58 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.67 | -0.65 | 0.11 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 3.30 | 3.50 | 3.40 | % | 0.21 | 0 | 0 | 0.69 | -0.73 | 0.10 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 17.00 | 4.10 | 4.40 | 4.25 | % | 0.25 | 0 | 0 | 0.69 | -0.79 | 0.08 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 18.00 | 5.00 | 5.30 | 5.15 | % | 0.29 | 0 | 0 | 0.82 | -0.85 | 0.07 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 19.00 | 5.80 | 6.40 | 6.10 | % | 0.32 | 0 | 0 | 0.98 | -0.89 | 0.05 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 6.70 | 7.30 | 7.00 | % | 0.35 | 0 | 0 | 0.98 | -0.92 | 0.04 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 21.00 | 7.60 | 8.30 | 7.95 | % | 0.38 | 0 | 0 | 1.05 | -0.94 | 0.03 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 11.70 | 12.30 | 12.00 | % | 0.48 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST |