Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $9.83 as of 2/21/2025 9:08:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.60 | 8.50 | % | 0 | 0 | 9.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 4.50 | 5.10 | 8.00 | % | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 5.00 | 4.60 | 7.50 | % | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 5.50 | 4.10 | 7.00 | % | 0 | 0 | 7.33 | 1.00 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 6.00 | 3.60 | 6.50 | % | 0 | 0 | 6.62 | 0.99 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 6.50 | 1.30 | 5.40 | % | 0 | 0 | 5.98 | 0.97 | 0.03 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 7.00 | 0.90 | 4.10 | % | 0 | 0 | 5.41 | 0.95 | 0.05 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 7.50 | 0.60 | 3.70 | % | 0 | 0 | 5.07 | 0.90 | 0.07 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 8.00 | 0.70 | 3.70 | 2.97 | 0.00 | 0.00% | 0 | 28 | 4.24 | 0.84 | 0.10 | -0.02 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 8.50 | 1.50 | 1.90 | 0.90 | 0.00 | 0.00% | 0 | 2 | 2.89 | 0.78 | 0.13 | -0.02 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 9.00 | 1.30 | 1.40 | 2.35 | 0.00 | 0.00% | 0 | 10 | 1.44 | 0.70 | 0.16 | -0.03 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 9.50 | 1.00 | 1.10 | 1.74 | 0.00 | 0.00% | 0 | 31 | 1.11 | 0.61 | 0.17 | -0.03 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 10.00 | 0.75 | 0.85 | 1.36 | 0.00 | 0.00% | 0 | 199 | 1.12 | 0.52 | 0.18 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 10.50 | 0.55 | 0.65 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.43 | 0.18 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 11.00 | 0.45 | 0.50 | 0.47 | -0.13 | -21.67% | 17 | 46 | 1.16 | 0.35 | 0.17 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 11.50 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 14 | 1.15 | 0.29 | 0.15 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 12.00 | 0.20 | 0.30 | 0.30 | -0.20 | -40.00% | 2 | 31 | 1.14 | 0.23 | 0.13 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 32 | 1.26 | 0.17 | 0.12 | -0.02 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 11 | 1.89 | 0.13 | 0.10 | -0.02 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 51 | 1.08 | 0.12 | 0.08 | -0.02 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | -0.17 | -62.97% | 11 | 28 | 1.25 | 0.09 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 14.50 | 0.00 | 0.15 | % | 0 | 0 | 1.48 | 0.06 | 0.05 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 50 | 2.19 | 0.04 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 1.85 | % | 0 | 0 | 4.28 | 0.03 | 0.03 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.60 | % | 0 | 0 | 2.64 | 0.02 | 0.02 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 4.98 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 5.08 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 5.17 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 2.00 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 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 | 2.00 | % | 0 | 0 | 9.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 4.50 | 0.00 | 1.35 | % | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 5.50 | 0.00 | 2.15 | % | 0 | 0 | 7.38 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 6.66 | -0.01 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.15 | % | 0 | 0 | 2.69 | -0.03 | 0.03 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 4.71 | -0.05 | 0.05 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 28 | 2.14 | -0.10 | 0.07 | -0.01 | 2/4/2025 | 2/21/2025 4:00:00 PM EST |
| 8.00 | 0.20 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 26 | 1.27 | -0.16 | 0.10 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.35 | 0.35 | -0.34 | -49.28% | 1 | 1 | 1.17 | -0.22 | 0.13 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 9.00 | 0.45 | 0.50 | 0.35 | -0.01 | -2.78% | 10 | 219 | 1.13 | -0.30 | 0.16 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 9.50 | 0.65 | 0.70 | 0.70 | -0.35 | -33.34% | 20 | 21 | 1.11 | -0.39 | 0.17 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 10.00 | 0.50 | 1.00 | 0.75 | +0.05 | +7.15% | 1 | 40 | 0.87 | -0.48 | 0.18 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 1.30 | 2.54 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.57 | 0.18 | -0.03 | 1/23/2025 | 2/21/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 2.75 | 1.45 | 0.00 | 0.00% | 0 | 2 | 2.73 | -0.65 | 0.17 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 11.50 | 1.95 | 2.10 | % | 0 | 0 | 2.21 | -0.71 | 0.15 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 12.00 | 2.15 | 2.55 | 2.67 | 0.00 | 0.00% | 0 | 2 | 1.78 | -0.77 | 0.13 | -0.03 | 1/30/2025 | 2/21/2025 4:00:00 PM EST |
| 12.50 | 0.50 | 4.10 | % | 0 | 0 | 3.66 | -0.83 | 0.12 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 13.00 | 1.00 | 4.50 | % | 0 | 0 | 3.56 | -0.87 | 0.10 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 13.50 | 1.50 | 5.00 | % | 0 | 0 | 3.96 | -0.88 | 0.08 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 14.00 | 2.00 | 6.40 | % | 0 | 0 | 4.09 | -0.91 | 0.07 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 14.50 | 2.50 | 7.00 | 4.50 | -1.10 | -19.65% | 1 | 1 | 4.22 | -0.94 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 15.00 | 3.00 | 7.40 | % | 0 | 0 | 4.34 | -0.96 | 0.04 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 15.50 | 5.30 | 8.00 | % | 0 | 0 | 4.72 | -0.97 | 0.03 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 16.00 | 6.00 | 8.50 | % | 0 | 0 | 4.83 | -0.98 | 0.02 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 17.00 | 6.20 | 9.50 | % | 0 | 0 | 4.64 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 17.50 | 7.40 | 10.00 | % | 0 | 0 | 4.73 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 18.00 | 7.90 | 10.50 | % | 0 | 0 | 4.82 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 19.00 | 8.20 | 11.50 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |