Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $13.12 as of 10/28/2025 8:49:03 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 | 7.40 | 9.40 | 8.40 | % | 1.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 5.50 | 6.90 | 8.60 | 7.75 | % | 1.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 6.00 | 6.40 | 8.30 | 7.35 | % | 1.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 6.50 | 5.90 | 7.80 | 6.85 | 6.68 | % | 1.05 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST | |
| 7.00 | 5.40 | 7.00 | 6.20 | 6.21 | +0.11 | +1.81% | 0.89 | 16 | 11 | 8.97 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 7.50 | 5.00 | 6.60 | 5.80 | 5.79 | +0.08 | +1.41% | 0.77 | 16 | 1 | 8.64 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 8.00 | 4.50 | 5.90 | 5.20 | 5.68 | 0.00 | 0.00% | 0.65 | 0 | 15 | 7.19 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/28/2025 3:59:58 PM EST |
| 8.50 | 4.00 | 5.90 | 4.95 | % | 0.58 | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 9.00 | 3.50 | 5.40 | 4.45 | % | 0.49 | 0 | 0 | 7.60 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 9.50 | 3.00 | 4.50 | 3.75 | % | 0.39 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 10.00 | 2.50 | 4.00 | 3.25 | % | 0.33 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 10.50 | 1.45 | 3.60 | 2.53 | % | 0.24 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 11.00 | 1.05 | 3.00 | 2.03 | % | 0.18 | 0 | 0 | 4.15 | 0.98 | 0.09 | -0.01 | 10/28/2025 3:59:58 PM EST | |||
| 11.50 | 0.35 | 2.90 | 1.63 | 3.63 | 0.00 | 0.00% | 0.14 | 0 | 1 | 4.62 | 0.91 | 0.15 | -0.03 | 10/8/2025 | 10/28/2025 3:59:58 PM EST |
| 12.00 | 0.25 | 2.15 | 1.20 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 30 | 3.48 | 0.82 | 0.21 | -0.05 | 10/22/2025 | 10/28/2025 3:59:58 PM EST |
| 12.50 | 0.25 | 1.30 | 0.78 | 1.53 | 0.00 | 0.00% | 0.06 | 0 | 8 | 2.17 | 0.70 | 0.26 | -0.07 | 10/21/2025 | 10/28/2025 3:59:58 PM EST |
| 13.00 | 0.30 | 0.80 | 0.55 | 0.35 | -0.11 | -23.92% | 0.04 | 1 | 749 | 1.03 | 0.56 | 0.29 | -0.08 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 13.50 | 0.20 | 0.40 | 0.30 | 0.26 | +0.01 | +4.00% | 0.02 | 94 | 130 | 0.96 | 0.42 | 0.27 | -0.08 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.10 | -50.00% | 0.01 | 29 | 462 | 0.94 | 0.30 | 0.23 | -0.08 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 647 | 132 | 1.10 | 0.20 | 0.18 | -0.06 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 4 | 479 | 1.10 | 0.13 | 0.13 | -0.05 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 3 | 521 | 1.28 | 0.08 | 0.09 | -0.03 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.72 | 0.05 | 0.06 | -0.02 | 10/24/2025 | 10/28/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 2,976 | 1.62 | 0.03 | 0.04 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,401 | 2.07 | 0.01 | 0.02 | -0.01 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 133 | 2.68 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 54 | 4.48 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 11 | 4.68 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/28/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 20 | 5.22 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/28/2025 3:59:58 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.54 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:58 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.84 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.99 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.39 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 8.12 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 1 | 7.44 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.92 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/28/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 114 | 2.72 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/28/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.64 | -0.02 | 0.09 | -0.01 | 10/22/2025 | 10/28/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 10 | 5,069 | 1.28 | -0.09 | 0.15 | -0.03 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.04 | -28.58% | 0.02 | 9 | 318 | 1.93 | -0.18 | 0.21 | -0.05 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.07 | -31.82% | 0.01 | 208 | 1,324 | 0.74 | -0.30 | 0.26 | -0.07 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 13.00 | 0.25 | 0.90 | 0.58 | 0.38 | -0.02 | -5.00% | 0.04 | 31 | 175 | 1.33 | -0.44 | 0.29 | -0.08 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 13.50 | 0.35 | 1.30 | 0.83 | 0.70 | -0.05 | -6.67% | 0.06 | 14 | 29 | 2.20 | -0.58 | 0.27 | -0.08 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 14.00 | 0.90 | 1.55 | 1.23 | 0.91 | -0.24 | -20.87% | 0.09 | 1 | 63 | 2.04 | -0.70 | 0.23 | -0.08 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 14.50 | 0.50 | 2.40 | 1.45 | 0.97 | 0.00 | 0.00% | 0.10 | 0 | 55 | 3.15 | -0.80 | 0.18 | -0.06 | 10/20/2025 | 10/28/2025 3:59:58 PM EST |
| 15.00 | 0.90 | 2.95 | 1.93 | 2.18 | 0.00 | 0.00% | 0.13 | 0 | 68 | 3.57 | -0.87 | 0.13 | -0.05 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 15.50 | 1.15 | 3.60 | 2.38 | % | 0.15 | 0 | 0 | 4.20 | -0.92 | 0.09 | -0.03 | 10/28/2025 3:59:58 PM EST | |||
| 16.00 | 2.40 | 3.50 | 2.95 | 1.75 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.00 | -0.95 | 0.06 | -0.02 | 10/15/2025 | 10/28/2025 3:59:58 PM EST |
| 16.50 | 2.90 | 4.80 | 3.85 | 2.10 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.00 | -0.97 | 0.04 | -0.01 | 10/15/2025 | 10/28/2025 3:59:58 PM EST |
| 17.00 | 3.30 | 5.30 | 4.30 | % | 0.25 | 0 | 0 | 0.00 | -0.99 | 0.02 | -0.01 | 10/28/2025 3:59:58 PM EST | |||
| 17.50 | 3.80 | 5.80 | 4.80 | % | 0.27 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 18.00 | 4.30 | 6.00 | 5.15 | % | 0.29 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 18.50 | 4.80 | 6.70 | 5.75 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 19.00 | 5.20 | 6.70 | 5.95 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 19.50 | 5.70 | 7.20 | 6.45 | % | 0.33 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 20.00 | 6.20 | 7.70 | 6.95 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 20.50 | 6.70 | 8.20 | 7.45 | 7.68 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 21.00 | 7.20 | 8.70 | 7.95 | 8.12 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.52 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 21.50 | 7.70 | 9.60 | 8.65 | 8.58 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 22.00 | 8.20 | 9.80 | 9.00 | 9.02 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 22.50 | 8.70 | 10.60 | 9.65 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 23.00 | 9.20 | 10.80 | 10.00 | 10.03 | % | 0.43 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST | |
| 23.50 | 9.70 | 11.20 | 10.45 | 10.43 | % | 0.44 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST | |
| 24.00 | 10.10 | 11.80 | 10.95 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 24.50 | 10.20 | 12.60 | 11.40 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 25.00 | 10.70 | 13.10 | 11.90 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST |