Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $10.37 as of 12/20/2024 3:57:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.70 | 9.00 | % | 0 | 0 | 9.02 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 4.50 | 5.70 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 5.00 | 5.60 | 8.50 | % | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 5.50 | 5.20 | 7.50 | % | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 6.00 | 3.80 | 7.20 | % | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 6.50 | 3.80 | 7.00 | % | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 7.00 | 3.50 | 6.50 | 6.30 | 0.00 | 0.00% | 0 | 2 | 5.91 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 12/20/2024 3:59:50 PM EST |
| 7.50 | 3.10 | 5.70 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 8.00 | 2.30 | 5.00 | % | 0 | 0 | 4.81 | 1.00 | 0.01 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 8.50 | 2.10 | 5.00 | % | 0 | 0 | 4.09 | 0.99 | 0.03 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 9.00 | 0.05 | 4.00 | % | 0 | 0 | 3.42 | 0.96 | 0.08 | -0.01 | 12/20/2024 3:59:50 PM EST | |||
| 9.50 | 0.00 | 4.80 | % | 0 | 0 | 3.36 | 0.90 | 0.16 | -0.02 | 12/20/2024 3:59:50 PM EST | |||
| 10.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.79 | 0.25 | -0.02 | 12/13/2024 | 12/20/2024 3:59:50 PM EST |
| 10.50 | 0.50 | 5.00 | 0.46 | -1.54 | -77.00% | 2 | 0 | 4.36 | 0.64 | 0.33 | -0.03 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 11.00 | 0.30 | 0.50 | 0.35 | 0.00 | 0.00% | 176 | 2 | 0.79 | 0.46 | 0.35 | -0.03 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 11.50 | 0.00 | 0.30 | 0.21 | -0.01 | -4.55% | 54 | 246 | 0.85 | 0.31 | 0.30 | -0.03 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 12.00 | 0.00 | 0.20 | 0.11 | -0.54 | -83.08% | 10 | 29 | 0.87 | 0.19 | 0.23 | -0.02 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 12.50 | 0.05 | 0.25 | 0.10 | -0.05 | -33.34% | 2 | 103 | 0.94 | 0.11 | 0.15 | -0.02 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 13.00 | 0.00 | 0.15 | 0.14 | -0.06 | -30.00% | 3 | 94 | 1.10 | 0.06 | 0.09 | -0.01 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 67 | 1.41 | 0.03 | 0.05 | 0.00 | 12/18/2024 | 12/20/2024 3:59:50 PM EST |
| 14.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 42 | 2.38 | 0.01 | 0.02 | 0.00 | 12/18/2024 | 12/20/2024 3:59:50 PM EST |
| 14.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.31 | 0.01 | 0.01 | 0.00 | 12/18/2024 | 12/20/2024 3:59:50 PM EST |
| 15.00 | 0.00 | 0.30 | 0.65 | 0.00 | 0.00% | 0 | 99 | 2.25 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 12/20/2024 3:59:50 PM EST |
| 15.50 | 0.00 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 12/20/2024 3:59:50 PM EST |
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 16.50 | 0.00 | 1.00 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 17.00 | 0.00 | 1.15 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.90 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.70 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 18.50 | 0.00 | 0.90 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.70 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 19.50 | 0.00 | 0.90 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 20.50 | 0.00 | 0.70 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.90 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 21.50 | 0.00 | 0.70 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/20/2024 3:59:50 PM EST |
| 22.50 | 0.00 | 1.75 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.95 | % | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 23.50 | 0.00 | 1.25 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.70 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 24.50 | 0.00 | 1.15 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.15 | % | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.95 | % | 0 | 0 | 8.38 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 4.50 | 0.00 | 1.15 | % | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 5.50 | 0.00 | 0.90 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.90 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 6.50 | 0.00 | 0.70 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.90 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 7.50 | 0.00 | 2.00 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.01 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 8.50 | 0.00 | 0.95 | % | 0 | 0 | 3.14 | -0.01 | 0.03 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.85 | % | 0 | 0 | 1.16 | -0.04 | 0.08 | -0.01 | 12/20/2024 3:59:50 PM EST | |||
| 9.50 | 0.00 | 2.00 | % | 0 | 0 | 0.91 | -0.10 | 0.16 | -0.02 | 12/20/2024 3:59:50 PM EST | |||
| 10.00 | 0.10 | 1.00 | 0.20 | -0.15 | -42.86% | 30 | 14 | 0.78 | -0.21 | 0.25 | -0.02 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 10.50 | 0.00 | 0.35 | 0.30 | -0.14 | -31.82% | 511 | 18 | 0.54 | -0.36 | 0.33 | -0.03 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 11.00 | 0.25 | 1.00 | 0.50 | -0.10 | -16.67% | 3 | 67 | 0.89 | -0.54 | 0.35 | -0.03 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 11.50 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.15 | -0.69 | 0.30 | -0.03 | 12/18/2024 | 12/20/2024 3:59:50 PM EST |
| 12.00 | 0.00 | 2.35 | 1.99 | 0.00 | 0.00% | 0 | 27 | 1.31 | -0.81 | 0.23 | -0.02 | 12/18/2024 | 12/20/2024 3:59:50 PM EST |
| 12.50 | 1.60 | 2.20 | 1.71 | +0.47 | +37.91% | 10 | 7 | 1.73 | -0.89 | 0.15 | -0.02 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 13.00 | 0.10 | 4.90 | 2.23 | +1.23 | +123.00% | 5 | 13 | 2.94 | -0.94 | 0.09 | -0.01 | 12/20/2024 | 12/20/2024 3:59:50 PM EST |
| 13.50 | 1.40 | 5.00 | % | 0 | 0 | 3.49 | -0.97 | 0.05 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 14.00 | 2.30 | 5.50 | 2.38 | 0.00 | 0.00% | 0 | 0 | 3.70 | -0.99 | 0.02 | 0.00 | 12/17/2024 | 12/20/2024 3:59:50 PM EST |
| 14.50 | 2.45 | 6.00 | % | 0 | 0 | 4.05 | -0.99 | 0.01 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 15.00 | 3.90 | 6.50 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 15.50 | 4.00 | 7.00 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 16.00 | 3.80 | 7.50 | % | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 16.50 | 5.10 | 8.00 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 17.00 | 5.50 | 8.50 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 17.50 | 6.60 | 9.00 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 18.00 | 7.00 | 9.50 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 18.50 | 7.10 | 10.00 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 19.00 | 7.80 | 10.50 | % | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 19.50 | 7.20 | 11.00 | % | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 20.00 | 8.90 | 11.50 | % | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 20.50 | 9.10 | 12.00 | % | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 21.00 | 9.90 | 12.50 | % | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 21.50 | 10.20 | 13.00 | % | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 22.00 | 9.80 | 13.50 | % | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 22.50 | 11.60 | 14.00 | % | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 23.00 | 12.10 | 14.40 | % | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 23.50 | 12.50 | 15.00 | % | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 24.00 | 12.90 | 15.50 | % | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 24.50 | 13.50 | 15.70 | % | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 25.00 | 13.10 | 16.50 | % | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST |