Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $9.39 as of 1/22/2025 9:11:44 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 2.00 | 6.80 | 8.20 | % | 0 | 0 | 7.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 3.00 | 6.00 | 7.10 | 4.40 | 0.00 | 0.00% | 0 | 1 | 7.07 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 1/21/2025 3:59:50 PM EST |
| 3.50 | 5.40 | 6.70 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 4.00 | 5.20 | 5.70 | 5.20 | 0.00 | 0.00% | 0 | 21 | 5.62 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 1/21/2025 3:59:50 PM EST |
| 4.50 | 4.70 | 5.20 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 5.00 | 4.20 | 4.80 | 4.25 | 0.00 | 0.00% | 0 | 98 | 4.47 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 5.50 | 3.70 | 4.30 | % | 0 | 0 | 4.01 | 1.00 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 6.00 | 2.80 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 2,958 | 3.46 | 0.98 | 0.02 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 6.50 | 2.75 | 3.30 | % | 0 | 0 | 1.57 | 0.97 | 0.03 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 7.00 | 2.30 | 2.85 | 2.60 | 0.00 | 0.00% | 0 | 280 | 3.02 | 0.94 | 0.06 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 7.50 | 1.85 | 2.40 | % | 0 | 0 | 2.71 | 0.89 | 0.09 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 8.00 | 1.50 | 2.05 | 1.80 | 0.00 | 0.00% | 0 | 352 | 2.62 | 0.83 | 0.12 | -0.01 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 8.50 | 1.20 | 1.65 | % | 0 | 0 | 2.33 | 0.75 | 0.15 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 1.35 | 0.73 | 0.00 | 0.00% | 0 | 58 | 0.74 | 0.66 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 9.50 | 0.70 | 1.10 | % | 0 | 0 | 1.07 | 0.56 | 0.20 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.50 | 0.70 | 0.61 | 0.00 | 0.00% | 0 | 788 | 0.70 | 0.46 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 10.50 | 0.35 | 0.60 | 0.45 | 0.00 | 0.00% | 4 | 137 | 0.67 | 0.37 | 0.19 | -0.01 | 1/22/2025 | 1/21/2025 3:59:50 PM EST |
| 11.00 | 0.25 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 1,085 | 0.78 | 0.29 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 11.50 | 0.10 | 0.30 | % | 0 | 0 | 0.79 | 0.22 | 0.15 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 12.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1,903 | 0.75 | 0.17 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.12 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 567 | 0.99 | 0.09 | 0.08 | -0.01 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 13.50 | 0.00 | 0.30 | % | 0 | 0 | 1.73 | 0.06 | 0.06 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 14.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 457 | 1.45 | 0.04 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 2.60 | 0.03 | 0.03 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1,891 | 0.95 | 0.03 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 427 | 1.73 | 0.01 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 79 | 1.85 | 0.00 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 36 | 1.95 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 79 | 2.05 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 745 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 184 | 2.23 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 22 | 2.31 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 80 | 2.53 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 110 | 2.19 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 50 | 2.77 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 21 | 4.10 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 1/21/2025 3:59:50 PM EST |
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.75 | 0.00 | 0.00% | 0 | 14 | 2.38 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 1/21/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 99 | 2.43 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 2.24 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 43 | 1.43 | -0.02 | 0.02 | 0.00 | 10/24/2024 | 1/21/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 0.35 | % | 0 | 0 | 2.86 | -0.03 | 0.03 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 228 | 1.39 | -0.06 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.38 | -0.11 | 0.09 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1,103 | 0.93 | -0.17 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 8.50 | 0.20 | 0.50 | % | 0 | 0 | 0.86 | -0.25 | 0.15 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 9.00 | 0.45 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 612 | 0.70 | -0.34 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 9.50 | 0.65 | 1.00 | % | 0 | 0 | 1.01 | -0.44 | 0.20 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 10.00 | 0.95 | 1.30 | 1.02 | 0.00 | 0.00% | 0 | 591 | 0.70 | -0.54 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 10.50 | 0.05 | 1.90 | % | 0 | 0 | 1.13 | -0.63 | 0.19 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 11.00 | 1.60 | 3.40 | 1.98 | 0.00 | 0.00% | 0 | 491 | 1.08 | -0.71 | 0.17 | -0.01 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 11.50 | 1.95 | 2.60 | % | 0 | 0 | 1.68 | -0.78 | 0.15 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 12.00 | 1.70 | 3.80 | 2.78 | 0.00 | 0.00% | 0 | 309 | 1.70 | -0.83 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 12.50 | 2.75 | 3.70 | % | 0 | 0 | 2.45 | -0.88 | 0.10 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 13.00 | 3.30 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 92 | 2.19 | -0.91 | 0.08 | -0.01 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 13.50 | 3.50 | 4.70 | % | 0 | 0 | 1.91 | -0.94 | 0.06 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 14.00 | 3.60 | 5.70 | 4.47 | 0.00 | 0.00% | 0 | 184 | 1.80 | -0.96 | 0.05 | 0.00 | 1/16/2025 | 1/21/2025 3:59:50 PM EST |
| 14.50 | 4.50 | 5.60 | % | 0 | 0 | 1.45 | -0.97 | 0.03 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 15.00 | 5.20 | 6.00 | 5.65 | 0.00 | 0.00% | 0 | 147 | 2.44 | -0.97 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 16.00 | 5.80 | 7.20 | 4.60 | 0.00 | 0.00% | 0 | 31 | 2.50 | -0.99 | 0.01 | 0.00 | 11/25/2024 | 1/21/2025 3:59:50 PM EST |
| 17.00 | 6.80 | 8.30 | 5.20 | 0.00 | 0.00% | 0 | 9 | 1.77 | -1.00 | 0.01 | 0.00 | 12/5/2024 | 1/21/2025 3:59:50 PM EST |
| 18.00 | 8.10 | 9.20 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 19.00 | 8.80 | 10.20 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 20.00 | 9.90 | 11.20 | 9.52 | 0.00 | 0.00% | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:50 PM EST |
| 21.00 | 10.30 | 12.70 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 22.00 | 11.30 | 13.70 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 23.00 | 12.30 | 14.60 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 24.00 | 13.30 | 15.70 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 25.00 | 14.30 | 16.70 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 26.00 | 15.30 | 17.70 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 27.00 | 16.30 | 18.70 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 28.00 | 17.30 | 19.70 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 29.00 | 18.30 | 20.70 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |