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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.10 | 14.00 | 12.55 | 6.05 | 0.00 | 0.00% | 12.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 4:00:00 PM EST |
| 2.00 | 10.60 | 12.20 | 11.40 | 6.50 | 0.00 | 0.00% | 5.70 | 0 | 5 | 5.42 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/22/2025 4:00:00 PM EST |
| 3.00 | 9.50 | 11.20 | 10.35 | 3.90 | 0.00 | 0.00% | 3.45 | 0 | 7 | 3.89 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 4:00:00 PM EST |
| 4.00 | 8.50 | 10.10 | 9.30 | 6.20 | 0.00 | 0.00% | 2.33 | 0 | 10 | 2.96 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 4:00:00 PM EST |
| 5.00 | 7.80 | 8.90 | 8.35 | 10.79 | 0.00 | 0.00% | 1.67 | 0 | 43 | 2.23 | 0.99 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:00 PM EST |
| 6.00 | 7.00 | 7.30 | 7.15 | 7.50 | 0.00 | 0.00% | 1.19 | 0 | 145 | 1.23 | 0.98 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 7.00 | 6.10 | 6.30 | 6.20 | 6.40 | 0.00 | 0.00% | 0.89 | 0 | 371 | 0.79 | 0.96 | 0.02 | 0.00 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 8.00 | 5.20 | 5.40 | 5.30 | 5.30 | +0.15 | +2.92% | 0.66 | 1 | 512 | 0.78 | 0.92 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 9.00 | 4.40 | 4.60 | 4.50 | 3.75 | 0.00 | 0.00% | 0.50 | 0 | 471 | 0.79 | 0.87 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 3.60 | 3.80 | 3.70 | 3.30 | 0.00 | 0.00% | 0.37 | 0 | 733 | 0.75 | 0.82 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 11.00 | 2.95 | 3.10 | 3.03 | 2.75 | 0.00 | 0.00% | 0.28 | 0 | 1,741 | 0.74 | 0.75 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 12.00 | 2.40 | 2.55 | 2.48 | 2.15 | 0.00 | 0.00% | 0.21 | 0 | 1,181 | 0.75 | 0.67 | 0.08 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 1.90 | 2.00 | 1.95 | 1.86 | +0.11 | +6.29% | 0.15 | 30 | 937 | 0.73 | 0.59 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 1.50 | 1.60 | 1.55 | 1.57 | +0.17 | +12.15% | 0.11 | 136 | 2,797 | 0.73 | 0.51 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 1.15 | 1.25 | 1.20 | 1.24 | +0.20 | +19.24% | 0.08 | 67 | 3,196 | 0.72 | 0.43 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 0.90 | 1.00 | 0.95 | 0.93 | 0.00 | 0.00% | 0.06 | 0 | 330 | 0.72 | 0.36 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.08 | +11.94% | 0.04 | 6 | 2,905 | 0.73 | 0.31 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 0.60 | 0.65 | 0.63 | 0.60 | +0.05 | +9.10% | 0.04 | 151 | 845 | 0.74 | 0.26 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 0.45 | 0.55 | 0.50 | 0.54 | +0.06 | +12.50% | 0.03 | 1,550 | 256 | 0.75 | 0.22 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.78 | 0.18 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 21.00 | 0.30 | 0.45 | 0.38 | 0.32 | +0.05 | +18.52% | 0.02 | 15 | 205 | 0.79 | 0.15 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 22.00 | 0.25 | 0.35 | 0.30 | 0.33 | +0.08 | +32.00% | 0.01 | 15 | 124 | 0.79 | 0.13 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.84 | 0.10 | 0.04 | -0.01 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.88 | 0.09 | 0.03 | 0.00 | 8/5/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.99 | 0.07 | 0.03 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.00 | 0.06 | 0.02 | 0.00 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.05 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.04 | 0.02 | 0.00 | 7/10/2025 | 8/22/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.65 | 0.03 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 324 | 1.39 | 0.02 | 0.01 | 0.00 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.02 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 7.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.13 | 0 | 116 | 3.14 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.57 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,663 | 1.39 | -0.01 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1,427 | 1.23 | -0.02 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.96 | -0.04 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 741 | 0.85 | -0.08 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 9.00 | 0.30 | 0.45 | 0.38 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 286 | 0.79 | -0.13 | 0.04 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 810 | 0.79 | -0.18 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 357 | 0.77 | -0.25 | 0.07 | -0.01 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 12.00 | 1.25 | 1.35 | 1.30 | 1.35 | -0.17 | -11.19% | 0.11 | 52 | 604 | 0.74 | -0.33 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 1.75 | 1.85 | 1.80 | 2.07 | +0.07 | +3.50% | 0.14 | 3 | 305 | 0.73 | -0.41 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 2.35 | 2.45 | 2.40 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 371 | 0.73 | -0.49 | 0.09 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 3.00 | 3.20 | 3.10 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 285 | 0.75 | -0.57 | 0.08 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 3.70 | 4.00 | 3.85 | 4.20 | 0.00 | 0.00% | 0.24 | 0 | 91 | 0.75 | -0.64 | 0.08 | -0.01 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 4.50 | 4.80 | 4.65 | 5.10 | 0.00 | 0.00% | 0.27 | 0 | 24 | 0.76 | -0.69 | 0.07 | -0.01 | 8/1/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 5.40 | 5.60 | 5.50 | 4.55 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.77 | -0.74 | 0.07 | -0.01 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 6.30 | 6.50 | 6.40 | 5.35 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.78 | -0.78 | 0.06 | -0.01 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 7.10 | 7.40 | 7.25 | 6.15 | 0.00 | 0.00% | 0.36 | 0 | 28 | 0.75 | -0.82 | 0.05 | -0.01 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 21.00 | 7.90 | 8.50 | 8.20 | 11.30 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.96 | -0.85 | 0.05 | -0.01 | 6/3/2025 | 8/22/2025 4:00:00 PM EST |
| 22.00 | 8.80 | 9.40 | 9.10 | % | 0.41 | 0 | 0 | 0.96 | -0.87 | 0.04 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 23.00 | 9.60 | 10.60 | 10.10 | % | 0.44 | 0 | 0 | 1.12 | -0.90 | 0.04 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 24.00 | 10.90 | 11.60 | 11.25 | % | 0.47 | 0 | 0 | 1.17 | -0.91 | 0.03 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 11.60 | 12.50 | 12.05 | % | 0.48 | 0 | 0 | 1.17 | -0.93 | 0.03 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 26.00 | 12.70 | 13.30 | 13.00 | % | 0.50 | 0 | 0 | 1.08 | -0.94 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 27.00 | 13.70 | 14.30 | 14.00 | % | 0.52 | 0 | 0 | 1.13 | -0.95 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 28.00 | 14.50 | 15.40 | 14.95 | % | 0.53 | 0 | 0 | 1.23 | -0.96 | 0.02 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 29.00 | 15.50 | 16.30 | 15.90 | % | 0.55 | 0 | 0 | 1.20 | -0.97 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 30.00 | 16.50 | 17.50 | 17.00 | % | 0.57 | 0 | 0 | 1.37 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 31.00 | 17.50 | 18.20 | 17.85 | % | 0.58 | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 32.00 | 18.50 | 19.30 | 18.90 | % | 0.59 | 0 | 0 | 1.31 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST |