Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $9.51 as of 5/30/2025 9:37:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.00 | 9.20 | 4.58 | 0.00 | 0.00% | 0 | 4 | 8.32 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:58 PM EST |
| 2.00 | 7.10 | 8.10 | 4.70 | 0.00 | 0.00% | 0 | 6 | 5.49 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:58 PM EST |
| 3.00 | 5.80 | 7.10 | 3.70 | 0.00 | 0.00% | 0 | 10 | 4.51 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:58 PM EST |
| 3.50 | 5.80 | 6.50 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.00 | 4.90 | 6.10 | 3.94 | 0.00 | 0.00% | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 4.50 | 4.50 | 5.60 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 5.00 | 4.10 | 4.90 | 3.30 | 0.00 | 0.00% | 0 | 26 | 2.48 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 5.50 | 3.30 | 4.70 | 3.60 | 0.00 | 0.00% | 0 | 3 | 2.43 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 6.00 | 2.95 | 4.00 | 4.15 | 0.00 | 0.00% | 0 | 101 | 1.91 | 0.98 | 0.02 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 6.50 | 2.45 | 3.60 | % | 0 | 0 | 1.66 | 0.96 | 0.04 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.00 | 2.45 | 2.80 | 2.38 | 0.00 | 0.00% | 0 | 311 | 1.52 | 0.92 | 0.06 | -0.01 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 7.50 | 1.85 | 2.55 | % | 0 | 0 | 0.99 | 0.88 | 0.09 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 8.00 | 1.65 | 2.00 | 1.80 | -0.51 | -22.08% | 61 | 1,488 | 1.01 | 0.81 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 8.50 | 1.15 | 1.65 | 1.25 | 0.00 | 0.00% | 0 | 18 | 0.92 | 0.74 | 0.16 | -0.02 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 9.00 | 1.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 926 | 1.02 | 0.64 | 0.19 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 9.50 | 0.30 | 1.50 | 0.78 | -0.72 | -48.00% | 11 | 106 | 1.24 | 0.54 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 10.00 | 0.50 | 0.65 | 0.60 | -0.15 | -20.00% | 190 | 6,110 | 0.86 | 0.44 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 10.50 | 0.35 | 0.50 | 0.39 | -0.19 | -32.76% | 7 | 134 | 0.87 | 0.35 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.40 | 0.31 | -0.15 | -32.61% | 11 | 395 | 0.73 | 0.28 | 0.17 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 11.50 | 0.10 | 0.35 | 0.20 | -0.15 | -42.86% | 61 | 2,949 | 0.89 | 0.21 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 12.00 | 0.10 | 0.25 | 0.15 | -0.11 | -42.31% | 302 | 874 | 0.91 | 0.17 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 14 | 0.91 | 0.13 | 0.10 | -0.01 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 12 | 1.24 | 0.09 | 0.08 | -0.01 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.15 | % | 0 | 0 | 1.14 | 0.07 | 0.06 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.05 | 0.05 | -0.01 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.55 | % | 0 | 0 | 1.18 | 0.04 | 0.04 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.03 | 0.03 | 0.00 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.27 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 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 | 5/30/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 22 | 3.86 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 87 | 3.04 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 2.70 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 868 | 2.39 | -0.02 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.48 | -0.04 | 0.04 | 0.00 | 5/22/2025 | 5/30/2025 3:59:58 PM EST |
| 7.00 | 0.10 | 0.15 | 0.10 | -0.01 | -9.10% | 2 | 1,048 | 1.07 | -0.08 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.06 | -0.12 | 0.09 | -0.01 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 8.00 | 0.15 | 0.30 | 0.25 | +0.05 | +25.00% | 2 | 1,334 | 0.89 | -0.19 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 8.50 | 0.25 | 0.45 | 0.39 | +0.04 | +11.43% | 10 | 49 | 0.87 | -0.26 | 0.16 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 9.00 | 0.45 | 0.60 | 0.55 | +0.07 | +14.59% | 33 | 285 | 0.85 | -0.36 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 9.50 | 0.65 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.83 | -0.46 | 0.20 | -0.02 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 10.00 | 0.95 | 1.20 | 1.05 | +0.19 | +22.10% | 1 | 47 | 0.87 | -0.56 | 0.20 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 10.50 | 1.30 | 1.60 | % | 0 | 0 | 0.90 | -0.65 | 0.19 | -0.02 | 5/30/2025 3:59:58 PM EST | |||
| 11.00 | 1.65 | 2.05 | 4.15 | 0.00 | 0.00% | 0 | 8 | 0.90 | -0.72 | 0.17 | -0.02 | 5/2/2025 | 5/30/2025 3:59:58 PM EST |
| 11.50 | 2.05 | 3.00 | % | 0 | 0 | 1.30 | -0.79 | 0.15 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 12.00 | 2.55 | 2.90 | 2.57 | -0.38 | -12.89% | 5 | 23 | 0.95 | -0.83 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 12.50 | 2.90 | 3.30 | % | 0 | 0 | 1.27 | -0.87 | 0.10 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 13.00 | 2.85 | 4.40 | 6.15 | 0.00 | 0.00% | 0 | 6 | 1.51 | -0.91 | 0.08 | -0.01 | 5/2/2025 | 5/30/2025 3:59:58 PM EST |
| 13.50 | 3.70 | 4.70 | % | 0 | 0 | 1.47 | -0.93 | 0.06 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 14.00 | 4.10 | 5.10 | % | 0 | 0 | 1.56 | -0.95 | 0.05 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 14.50 | 4.60 | 5.70 | % | 0 | 0 | 1.47 | -0.96 | 0.04 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 15.00 | 5.10 | 6.20 | % | 0 | 0 | 1.55 | -0.97 | 0.03 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 16.00 | 5.80 | 7.20 | % | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 17.00 | 6.80 | 8.20 | % | 0 | 0 | 2.18 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 18.00 | 7.90 | 9.20 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 19.00 | 8.80 | 10.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 20.00 | 9.60 | 11.40 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |