Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $7.21 as of 3/31/2025 4:54:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 6.60 | % | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 2.00 | 4.80 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 3.00 | 3.80 | 5.70 | % | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 3.50 | 3.30 | 5.30 | % | 0 | 0 | 6.30 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.00 | 2.85 | 4.80 | 3.90 | 0.00 | 0.00% | 0 | 4 | 5.40 | 0.99 | 0.02 | 0.00 | 3/18/2025 | 3/31/2025 2:58:57 PM EST |
| 4.50 | 2.35 | 3.20 | % | 0 | 0 | 2.56 | 0.96 | 0.05 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 5.00 | 0.55 | 3.20 | 2.90 | 0.00 | 0.00% | 0 | 6 | 3.03 | 0.91 | 0.08 | -0.01 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 5.50 | 0.70 | 2.50 | % | 0 | 0 | 2.29 | 0.85 | 0.13 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 6.00 | 0.60 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.77 | 0.17 | -0.01 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 6.50 | 0.00 | 1.45 | % | 0 | 0 | 1.50 | 0.67 | 0.21 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 7.00 | 0.60 | 0.85 | % | 0 | 0 | 0.87 | 0.56 | 0.23 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 7.50 | 0.45 | 0.55 | % | 0 | 0 | 0.84 | 0.44 | 0.23 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 8.00 | 0.30 | 0.40 | 0.30 | -0.05 | -14.29% | 5 | 33 | 0.84 | 0.34 | 0.21 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 8.50 | 0.20 | 0.30 | 0.25 | -0.30 | -54.55% | 1 | 2 | 0.85 | 0.26 | 0.19 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 9.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.19 | 0.16 | -0.01 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 9.50 | 0.00 | 0.15 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.14 | 0.13 | -0.01 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 8 | 1.03 | 0.10 | 0.10 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 10.50 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | 0.07 | 0.07 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 1.79 | 0.05 | 0.05 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 11.50 | 0.00 | 0.50 | % | 0 | 0 | 1.89 | 0.03 | 0.04 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.97 | 0.02 | 0.03 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 2.05 | 0.01 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.26 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 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 | 8.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 2.96 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.00 | 0.00 | 0.40 | % | 0 | 0 | 2.30 | -0.01 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.50 | 0.00 | 0.10 | % | 0 | 0 | 1.20 | -0.04 | 0.05 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 5.00 | 0.05 | 0.15 | % | 0 | 0 | 0.96 | -0.09 | 0.08 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 5.50 | 0.00 | 0.25 | % | 0 | 0 | 1.07 | -0.15 | 0.13 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 6.00 | 0.20 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.23 | 0.17 | -0.01 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 6.50 | 0.00 | 0.60 | % | 0 | 0 | 1.04 | -0.33 | 0.21 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 7.00 | 0.60 | 0.80 | % | 0 | 0 | 0.86 | -0.44 | 0.23 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 0.91 | -0.56 | 0.23 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 8.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.66 | 0.21 | -0.01 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 8.50 | 0.00 | 1.85 | % | 0 | 0 | 1.07 | -0.74 | 0.19 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 9.00 | 1.90 | 2.65 | % | 0 | 0 | 1.55 | -0.81 | 0.16 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 9.50 | 2.20 | 4.70 | % | 0 | 0 | 3.59 | -0.86 | 0.13 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 10.00 | 1.25 | 5.00 | % | 0 | 0 | 3.47 | -0.90 | 0.10 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 10.50 | 2.20 | 5.60 | % | 0 | 0 | 3.71 | -0.93 | 0.07 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 11.00 | 2.55 | 5.00 | % | 0 | 0 | 2.22 | -0.95 | 0.05 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 11.50 | 4.30 | 5.30 | % | 0 | 0 | 2.31 | -0.97 | 0.04 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 12.00 | 4.80 | 7.10 | % | 0 | 0 | 4.01 | -0.98 | 0.03 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 12.50 | 5.30 | 7.60 | % | 0 | 0 | 4.10 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 13.00 | 5.80 | 8.10 | % | 0 | 0 | 4.19 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 14.00 | 6.80 | 8.90 | % | 0 | 0 | 4.10 | -1.00 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 15.00 | 7.70 | 10.00 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |