Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $7.02 as of 3/28/2025 8:42:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 7.00 | 11.30 | 0.00 | 0.00% | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 3/28/2025 4:00:06 PM EST |
| 2.00 | 4.00 | 6.00 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 3.00 | 3.00 | 5.00 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 4.00 | 3.00 | 3.20 | 3.80 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.97 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 4:00:06 PM EST |
| 5.00 | 2.05 | 2.25 | 2.60 | 0.00 | 0.00% | 0 | 29 | 1.12 | 0.89 | 0.08 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 6.00 | 1.35 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.75 | 0.15 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 7.00 | 0.85 | 0.95 | 0.95 | -0.20 | -17.40% | 20 | 29 | 0.86 | 0.56 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 8.00 | 0.50 | 0.55 | 0.54 | -0.11 | -16.93% | 327 | 377 | 0.85 | 0.40 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 9.00 | 0.30 | 0.35 | 0.33 | -0.12 | -26.67% | 237 | 661 | 0.88 | 0.27 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 10.00 | 0.15 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 1,168 | 0.90 | 0.19 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 11.00 | 0.05 | 0.20 | 0.15 | -0.02 | -11.77% | 3 | 3,531 | 0.89 | 0.13 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 12.00 | 0.10 | 0.15 | 0.12 | +0.02 | +20.00% | 47 | 8,772 | 1.04 | 0.09 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 13.00 | 0.05 | 0.20 | 0.05 | -0.05 | -50.00% | 10 | 471 | 1.02 | 0.06 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 14.00 | 0.00 | 1.00 | 0.09 | +0.02 | +28.58% | 3 | 348 | 2.38 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 15.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 2,495 | 1.57 | 0.02 | 0.02 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 16.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 325 | 2.02 | 0.01 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 4:00:06 PM EST |
| 17.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 276 | 2.10 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 18.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 146 | 2.18 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 102 | 2.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 3/28/2025 4:00:06 PM EST |
| 20.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 859 | 1.73 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 76 | 2.39 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 0.50 | 2.35 | 0.00 | 0.00% | 0 | 10 | 2.45 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 3/28/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.50 | 1.24 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 3/28/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 23 | 2.56 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/28/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5,321 | 1.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.50 | 0.83 | 0.00 | 0.00% | 0 | 5 | 2.65 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 4:00:06 PM EST |
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 29.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 84 | 2.79 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 4:00:06 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 | 6.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.51 | 0.00 | 0.00% | 0 | 15 | 1.32 | -0.03 | 0.03 | 0.00 | 10/2/2024 | 3/28/2025 4:00:06 PM EST |
| 5.00 | 0.10 | 0.25 | 0.15 | -0.11 | -42.31% | 15 | 70 | 0.94 | -0.11 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 6.00 | 0.35 | 0.45 | 0.37 | +0.06 | +19.36% | 11 | 57 | 0.83 | -0.25 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 7.00 | 0.80 | 0.90 | 0.84 | +0.10 | +13.52% | 66 | 6,377 | 0.85 | -0.44 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 8.00 | 1.40 | 1.55 | 1.50 | +0.30 | +25.00% | 1 | 326 | 0.84 | -0.60 | 0.18 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 9.00 | 2.20 | 2.35 | 2.25 | +0.38 | +20.33% | 1 | 670 | 0.87 | -0.73 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 10.00 | 3.00 | 3.30 | 2.93 | +0.38 | +14.91% | 10 | 533 | 0.86 | -0.81 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 11.00 | 4.00 | 4.20 | 4.15 | +0.65 | +18.58% | 104 | 960 | 0.94 | -0.87 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 12.00 | 4.90 | 5.20 | 5.04 | +0.59 | +13.26% | 4 | 334 | 1.26 | -0.91 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 13.00 | 5.90 | 6.10 | 5.82 | 0.00 | 0.00% | 0 | 65 | 1.21 | -0.94 | 0.05 | 0.00 | 3/11/2025 | 3/28/2025 4:00:06 PM EST |
| 14.00 | 6.90 | 7.10 | 4.90 | 0.00 | 0.00% | 0 | 111 | 1.32 | -0.98 | 0.02 | 0.00 | 2/26/2025 | 3/28/2025 4:00:06 PM EST |
| 15.00 | 7.10 | 8.30 | 7.50 | 0.00 | 0.00% | 0 | 346 | 1.75 | -0.98 | 0.02 | 0.00 | 3/17/2025 | 3/28/2025 4:00:06 PM EST |
| 16.00 | 8.00 | 10.00 | 8.77 | 0.00 | 0.00% | 0 | 4 | 1.50 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 4:00:06 PM EST |
| 17.00 | 9.00 | 11.00 | 8.53 | 0.00 | 0.00% | 0 | 22 | 1.58 | -0.99 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 4:00:06 PM EST |
| 18.00 | 10.00 | 12.00 | 7.10 | 0.00 | 0.00% | 0 | 12 | 1.66 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 4:00:06 PM EST |
| 19.00 | 11.00 | 13.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 20.00 | 12.00 | 14.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 21.00 | 13.00 | 15.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 22.00 | 14.00 | 16.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 23.00 | 15.00 | 17.00 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 24.00 | 16.00 | 18.00 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 25.00 | 17.00 | 19.00 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 26.00 | 18.00 | 19.90 | 13.10 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 3/28/2025 4:00:06 PM EST |
| 27.00 | 19.00 | 21.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 28.00 | 20.00 | 21.90 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 29.00 | 21.00 | 23.00 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST |