Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $6.69 as of 5/5/2025 8:54:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 6.90 | 6.00 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 2.00 | 4.60 | 5.00 | 3.80 | 0.00 | 0.00% | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 2.50 | 4.00 | 4.50 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 3.50 | 4.60 | 3.74 | 0.00 | 0.00% | 0 | 6 | 7.18 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 3.50 | 3.00 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 1 | 6.94 | 0.99 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 4.00 | 2.60 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 13 | 5.95 | 0.97 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 4.50 | 2.10 | 2.75 | 2.51 | 0.00 | 0.00% | 0 | 2 | 2.73 | 0.93 | 0.07 | -0.01 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 5.00 | 1.70 | 2.85 | 1.67 | 0.00 | 0.00% | 0 | 48 | 3.60 | 0.87 | 0.10 | -0.02 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 5.50 | 1.35 | 1.45 | 1.66 | 0.00 | 0.00% | 0 | 7 | 1.47 | 0.79 | 0.14 | -0.02 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 6.00 | 0.95 | 2.30 | 0.95 | -0.24 | -20.17% | 7 | 699 | 2.84 | 0.70 | 0.18 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 1.40 | 0.75 | -0.04 | -5.07% | 16 | 155 | 3.07 | 0.60 | 0.20 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.00 | 0.45 | 0.60 | 0.54 | -0.06 | -10.00% | 2,524 | 936 | 1.45 | 0.50 | 0.21 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 0.35 | 1.40 | 0.36 | +0.11 | +44.00% | 5,143 | 119 | 1.43 | 0.40 | 0.20 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 0.20 | 0.35 | 0.21 | -0.01 | -4.55% | 22 | 3,960 | 1.48 | 0.31 | 0.19 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 8.50 | 0.15 | 0.25 | 0.16 | 0.00 | 0.00% | 3 | 95 | 1.52 | 0.24 | 0.17 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 1 | 787 | 1.44 | 0.18 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 45 | 1.74 | 0.14 | 0.12 | -0.02 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 612 | 2,240 | 1.69 | 0.10 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.20 | % | 0 | 0 | 1.85 | 0.07 | 0.07 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.03 | -0.05 | -62.50% | 11 | 3,580 | 1.99 | 0.05 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.25 | % | 0 | 0 | 2.69 | 0.04 | 0.04 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 8,013 | 1.93 | 0.03 | 0.03 | -0.01 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 3.68 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 340 | 2.13 | 0.01 | 0.02 | 0.00 | 4/8/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.50 | 0.01 | -0.04 | -80.00% | 1 | 348 | 2.89 | 0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,561 | 2.47 | 0.00 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 334 | 3.84 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 276 | 4.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 146 | 4.16 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 102 | 4.31 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 879 | 3.13 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 76 | 4.57 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 5/5/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.30 | 2.35 | 0.00 | 0.00% | 0 | 10 | 4.69 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.30 | 1.24 | 0.00 | 0.00% | 0 | 2 | 4.80 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/5/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 23 | 4.91 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5,321 | 3.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.30 | 0.83 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:55 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 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.30 | % | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 8 | 5.78 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 4.90 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 582 | 3.35 | -0.03 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 4.50 | 0.00 | 0.10 | % | 0 | 0 | 1.91 | -0.07 | 0.07 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 3 | 454 | 1.49 | -0.13 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 5.50 | 0.15 | 0.25 | 0.20 | +0.03 | +17.65% | 21 | 1,510 | 1.49 | -0.21 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 6.00 | 0.25 | 0.45 | 0.34 | +0.04 | +13.34% | 187 | 702 | 1.46 | -0.30 | 0.18 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 6.50 | 0.50 | 0.75 | 0.53 | +0.08 | +17.78% | 13 | 301 | 1.53 | -0.40 | 0.20 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 1.90 | 0.80 | +0.10 | +14.29% | 5 | 5,868 | 2.23 | -0.50 | 0.21 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 7.50 | 1.10 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 48 | 1.54 | -0.60 | 0.20 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 8.00 | 1.50 | 2.00 | 1.36 | 0.00 | 0.00% | 0 | 307 | 1.92 | -0.69 | 0.19 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 8.50 | 1.25 | 2.05 | 1.83 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.76 | 0.17 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 9.00 | 1.55 | 2.50 | 2.22 | 0.00 | 0.00% | 0 | 671 | 2.06 | -0.82 | 0.14 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 9.50 | 2.85 | 3.00 | 2.69 | 0.00 | 0.00% | 0 | 3 | 1.51 | -0.86 | 0.12 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 10.00 | 3.30 | 3.50 | 3.25 | 0.00 | 0.00% | 0 | 542 | 3.66 | -0.90 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 10.50 | 3.70 | 4.00 | 3.60 | 0.00 | 0.00% | 0 | 2 | 3.85 | -0.93 | 0.07 | -0.01 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 11.00 | 4.20 | 4.90 | 4.25 | 0.00 | 0.00% | 0 | 795 | 2.45 | -0.95 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 11.50 | 4.70 | 5.00 | 4.75 | 0.00 | 0.00% | 0 | 6 | 4.18 | -0.96 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 12.00 | 5.20 | 5.50 | 5.15 | 0.00 | 0.00% | 0 | 260 | 2.33 | -0.97 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 12.50 | 5.70 | 6.00 | % | 0 | 0 | 2.85 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 13.00 | 6.20 | 6.50 | 6.05 | 0.00 | 0.00% | 0 | 60 | 5.74 | -0.99 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 14.00 | 7.20 | 7.50 | 7.25 | 0.00 | 0.00% | 0 | 23 | 3.18 | -0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 15.00 | 8.10 | 9.60 | 8.05 | 0.00 | 0.00% | 0 | 1 | 3.38 | -1.00 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 16.00 | 8.60 | 10.20 | 9.05 | 0.00 | 0.00% | 0 | 4 | 3.12 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 17.00 | 10.10 | 11.30 | 10.05 | 0.00 | 0.00% | 0 | 1 | 4.10 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 18.00 | 11.10 | 12.50 | 7.10 | 0.00 | 0.00% | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:55 PM EST |
| 19.00 | 12.10 | 12.60 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 20.00 | 13.10 | 13.60 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 21.00 | 14.10 | 14.60 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 22.00 | 15.10 | 15.50 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 23.00 | 16.10 | 16.60 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 24.00 | 17.10 | 17.60 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 18.10 | 18.60 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 26.00 | 19.10 | 20.00 | 13.10 | 0.00 | 0.00% | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 3:59:55 PM EST |
| 27.00 | 20.10 | 20.60 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 28.00 | 21.10 | 21.60 | % | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 29.00 | 22.10 | 22.60 | % | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |