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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.60 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 2.50 | 6.40 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 3.00 | 6.00 | 8.70 | % | 0 | 0 | 8.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 3.50 | 5.30 | 8.20 | % | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.00 | 4.80 | 7.70 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.50 | 4.20 | 7.20 | 4.50 | 0.00 | 0.00% | 0 | 2 | 5.80 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 5.00 | 3.70 | 6.70 | 2.50 | 0.00 | 0.00% | 0 | 5 | 5.18 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 5.50 | 3.30 | 6.20 | 2.79 | 0.00 | 0.00% | 0 | 3 | 3.65 | 0.99 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 6.00 | 3.10 | 5.70 | 2.78 | 0.00 | 0.00% | 0 | 14 | 4.49 | 0.98 | 0.02 | 0.00 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 6.50 | 1.05 | 5.30 | % | 0 | 0 | 3.91 | 0.96 | 0.04 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.00 | 0.60 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 1 | 3.79 | 0.93 | 0.06 | -0.01 | 5/8/2025 | 5/30/2025 3:59:58 PM EST |
| 7.50 | 0.70 | 4.00 | 0.80 | 0.00 | 0.00% | 0 | 50 | 2.79 | 0.88 | 0.09 | -0.01 | 5/9/2025 | 5/30/2025 3:59:58 PM EST |
| 8.00 | 0.10 | 4.00 | 1.35 | 0.00 | 0.00% | 0 | 35 | 2.82 | 0.82 | 0.13 | -0.01 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 8.50 | 0.05 | 3.60 | 0.82 | 0.00 | 0.00% | 0 | 22 | 3.16 | 0.74 | 0.16 | -0.01 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 3.10 | 1.40 | 0.00 | 0.00% | 0 | 17 | 2.83 | 0.65 | 0.18 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 3.10 | 0.95 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.55 | 0.20 | -0.01 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 10.00 | 0.10 | 2.75 | 0.75 | -0.26 | -25.75% | 100 | 613 | 1.35 | 0.45 | 0.20 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 2.15 | 1.20 | 0.00 | 0.00% | 0 | 28 | 2.68 | 0.36 | 0.19 | -0.01 | 5/27/2025 | 5/30/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 2.45 | 0.45 | 0.00 | 0.00% | 0 | 3 | 2.35 | 0.28 | 0.17 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 2.45 | % | 0 | 0 | 1.33 | 0.21 | 0.15 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 2.35 | % | 0 | 0 | 1.01 | 0.16 | 0.12 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.70 | % | 0 | 0 | 2.68 | 0.08 | 0.08 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 1.65 | % | 0 | 0 | 1.61 | 0.04 | 0.04 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 15.00 | 0.05 | 2.10 | 0.12 | 0.00 | 0.00% | 0 | 3 | 5.32 | 0.02 | 0.03 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 1.55 | % | 0 | 0 | 2.71 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 2.85 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 1.55 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 1.55 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.55 | % | 0 | 0 | 3.19 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.05 | % | 0 | 0 | 9.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 2.05 | % | 0 | 0 | 7.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 2.05 | % | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 2.05 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 1.55 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 2.05 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.55 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 5.50 | 0.00 | 1.55 | % | 0 | 0 | 3.80 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 1.60 | % | 0 | 0 | 1.49 | -0.02 | 0.02 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 6.50 | 0.00 | 2.10 | % | 0 | 0 | 1.48 | -0.04 | 0.04 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 1.90 | 0.30 | 0.00 | 0.00% | 0 | 20 | 1.36 | -0.07 | 0.06 | -0.01 | 5/20/2025 | 5/30/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 1.65 | 0.22 | +0.02 | +10.00% | 1 | 2 | 1.08 | -0.12 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 9 | 1.03 | -0.18 | 0.13 | -0.01 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.05 | -0.26 | 0.16 | -0.01 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 9.00 | 0.45 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.23 | -0.35 | 0.18 | -0.01 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 1.05 | 0.90 | +0.15 | +20.00% | 31 | 24 | 0.54 | -0.45 | 0.20 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 10.00 | 1.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 41 | 2.09 | -0.55 | 0.20 | -0.01 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 3.60 | 1.30 | 0.00 | 0.00% | 0 | 1 | 2.98 | -0.64 | 0.19 | -0.01 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 11.00 | 0.05 | 4.00 | % | 0 | 0 | 2.93 | -0.72 | 0.17 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 11.50 | 0.25 | 4.40 | % | 0 | 0 | 2.96 | -0.79 | 0.15 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 12.00 | 0.65 | 4.80 | % | 0 | 0 | 2.99 | -0.84 | 0.12 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 13.00 | 1.55 | 5.80 | % | 0 | 0 | 2.55 | -0.92 | 0.08 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 14.00 | 3.60 | 6.70 | % | 0 | 0 | 3.31 | -0.96 | 0.04 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 15.00 | 5.10 | 7.60 | 4.67 | 0.00 | 0.00% | 0 | 1 | 3.39 | -0.98 | 0.03 | 0.00 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 16.00 | 5.90 | 8.60 | % | 0 | 0 | 3.54 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 17.00 | 6.80 | 9.60 | % | 0 | 0 | 3.69 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 18.00 | 7.80 | 10.60 | % | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 19.00 | 8.80 | 11.60 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 20.00 | 9.70 | 12.60 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |