Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $8.37 as of 11/25/2025 10:57:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 3.70 | 4.70 | 4.20 | % | 1.05 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 5.00 | 2.60 | 3.20 | 2.90 | % | 0.58 | 0 | 0 | 3.94 | 1.00 | 0.01 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 5.50 | 2.25 | 3.00 | 2.63 | % | 0.48 | 0 | 0 | 2.76 | 0.98 | 0.03 | -0.01 | 11/25/2025 9:58:52 AM EST | |||
| 6.00 | 1.90 | 2.55 | 2.23 | 2.50 | 0.00 | 0.00% | 0.37 | 0 | 14 | 2.46 | 0.95 | 0.06 | -0.02 | 11/21/2025 | 11/25/2025 9:58:52 AM EST |
| 6.50 | 1.40 | 1.80 | 1.60 | % | 0.25 | 0 | 0 | 1.27 | 0.90 | 0.11 | -0.02 | 11/25/2025 9:58:52 AM EST | |||
| 7.00 | 0.95 | 1.65 | 1.30 | 3.47 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.86 | 0.82 | 0.16 | -0.03 | 11/4/2025 | 11/25/2025 9:58:52 AM EST |
| 7.50 | 0.60 | 1.25 | 0.93 | % | 0.12 | 0 | 0 | 1.64 | 0.72 | 0.22 | -0.03 | 11/25/2025 9:58:52 AM EST | |||
| 8.00 | 0.50 | 0.95 | 0.73 | 0.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.14 | 0.60 | 0.25 | -0.04 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 8.50 | 0.30 | 0.75 | 0.53 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.18 | 0.47 | 0.26 | -0.04 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 9.00 | 0.20 | 0.65 | 0.43 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 310 | 1.25 | 0.36 | 0.24 | -0.03 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 9.50 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 73 | 1.34 | 0.27 | 0.20 | -0.03 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.02 | +15.39% | 0.01 | 7 | 482 | 1.14 | 0.21 | 0.17 | -0.03 | 11/25/2025 | 11/25/2025 9:58:52 AM EST |
| 10.50 | 0.05 | 0.30 | 0.18 | 0.20 | +0.15 | +300.00% | 0.02 | 1 | 5 | 1.37 | 0.15 | 0.14 | -0.02 | 11/25/2025 | 11/25/2025 9:58:52 AM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.65 | 0.11 | 0.11 | -0.02 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.67 | 0.07 | 0.08 | -0.01 | 11/20/2025 | 11/25/2025 9:58:52 AM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.61 | 0.04 | 0.05 | -0.01 | 11/21/2025 | 11/25/2025 9:58:52 AM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 40 | 2.75 | 0.03 | 0.04 | -0.01 | 11/21/2025 | 11/25/2025 9:58:52 AM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 41 | 3.01 | 0.02 | 0.02 | 0.00 | 11/14/2025 | 11/25/2025 9:58:52 AM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.15 | 0.01 | 0.02 | 0.00 | 11/14/2025 | 11/25/2025 9:58:52 AM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.28 | 0.01 | 0.01 | 0.00 | 11/11/2025 | 11/25/2025 9:58:52 AM EST |
| 14.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.51 | 0.00 | 0.01 | 0.00 | 11/10/2025 | 11/25/2025 9:58:52 AM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 15.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 16.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.95 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 9:58:52 AM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 17.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 18.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 18.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 19.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 9:58:52 AM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 3.84 | 0.00 | 0.01 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 5.50 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 3.48 | -0.02 | 0.03 | -0.01 | 11/25/2025 9:58:52 AM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.56 | -0.05 | 0.06 | -0.02 | 11/25/2025 9:58:52 AM EST | |||
| 6.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.15 | -0.10 | 0.11 | -0.02 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 7.00 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 76 | 1.20 | -0.18 | 0.16 | -0.03 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 7.50 | 0.20 | 0.35 | 0.28 | 0.24 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.33 | -0.28 | 0.22 | -0.03 | 11/21/2025 | 11/25/2025 9:58:52 AM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.60 | % | 0.06 | 10 | 0 | 1.26 | -0.40 | 0.25 | -0.04 | 11/25/2025 | 11/25/2025 9:58:52 AM EST | |
| 8.50 | 0.70 | 0.90 | 0.80 | 0.78 | 0.00 | 0.00% | 0.09 | 0 | 175 | 1.25 | -0.53 | 0.26 | -0.04 | 11/21/2025 | 11/25/2025 9:58:52 AM EST |
| 9.00 | 0.70 | 1.35 | 1.03 | 1.27 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.59 | -0.64 | 0.24 | -0.03 | 11/20/2025 | 11/25/2025 9:58:52 AM EST |
| 9.50 | 1.30 | 1.80 | 1.55 | 1.58 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.43 | -0.73 | 0.20 | -0.03 | 11/20/2025 | 11/25/2025 9:58:52 AM EST |
| 10.00 | 1.90 | 2.25 | 2.08 | 1.73 | 0.00 | 0.00% | 0.21 | 0 | 135 | 1.52 | -0.79 | 0.17 | -0.03 | 11/21/2025 | 11/25/2025 9:58:52 AM EST |
| 10.50 | 2.05 | 2.70 | 2.38 | 1.45 | 0.00 | 0.00% | 0.23 | 0 | 107 | 2.01 | -0.85 | 0.14 | -0.02 | 11/12/2025 | 11/25/2025 9:58:52 AM EST |
| 11.00 | 2.55 | 3.40 | 2.98 | 2.62 | 0.00 | 0.00% | 0.27 | 0 | 12 | 2.65 | -0.89 | 0.11 | -0.02 | 11/19/2025 | 11/25/2025 9:58:52 AM EST |
| 11.50 | 2.95 | 3.90 | 3.43 | 3.36 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.83 | -0.93 | 0.08 | -0.01 | 11/21/2025 | 11/25/2025 9:58:52 AM EST |
| 12.00 | 3.80 | 4.30 | 4.05 | 3.58 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.01 | -0.96 | 0.05 | -0.01 | 11/19/2025 | 11/25/2025 9:58:52 AM EST |
| 12.50 | 4.30 | 4.60 | 4.45 | 3.70 | 0.00 | 0.00% | 0.36 | 0 | 8 | 3.18 | -0.97 | 0.04 | -0.01 | 11/13/2025 | 11/25/2025 9:58:52 AM EST |
| 13.00 | 4.30 | 5.40 | 4.85 | % | 0.37 | 0 | 0 | 3.33 | -0.98 | 0.02 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 13.50 | 4.80 | 5.60 | 5.20 | % | 0.39 | 0 | 0 | 3.48 | -0.99 | 0.02 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 14.00 | 5.80 | 6.30 | 6.05 | % | 0.43 | 0 | 0 | 3.84 | -0.99 | 0.01 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 14.50 | 5.70 | 6.60 | 6.15 | 6.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.98 | -1.00 | 0.01 | 0.00 | 11/19/2025 | 11/25/2025 9:58:52 AM EST |
| 15.00 | 6.20 | 7.10 | 6.65 | 5.31 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/25/2025 9:58:52 AM EST |
| 15.50 | 6.70 | 7.60 | 7.15 | % | 0.46 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 16.00 | 7.20 | 8.10 | 7.65 | % | 0.48 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 16.50 | 7.70 | 8.60 | 8.15 | % | 0.49 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 17.00 | 8.20 | 9.10 | 8.65 | % | 0.51 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 17.50 | 8.70 | 9.60 | 9.15 | % | 0.52 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 18.00 | 9.20 | 10.10 | 9.65 | % | 0.54 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 18.50 | 9.70 | 10.60 | 10.15 | % | 0.55 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 19.00 | 10.20 | 11.60 | 10.90 | % | 0.57 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 20.00 | 11.20 | 12.60 | 11.90 | % | 0.59 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 21.00 | 12.20 | 13.30 | 12.75 | % | 0.61 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 22.00 | 13.20 | 14.60 | 13.90 | % | 0.63 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 25.00 | 16.20 | 17.60 | 16.90 | % | 0.68 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST |