Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $9.35 as of 5/27/2025 3:26:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 8.80 | 10.80 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 2:58:56 PM EST |
| 1.00 | 9.10 | 10.20 | 5.70 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:58:56 PM EST |
| 1.50 | 8.70 | 9.70 | 6.30 | 0.00 | 0.00% | 0 | 10 | 4.63 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:56 PM EST |
| 2.00 | 8.10 | 9.10 | 4.95 | 0.00 | 0.00% | 0 | 3 | 6.28 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:56 PM EST |
| 2.50 | 7.70 | 8.60 | 4.45 | 0.00 | 0.00% | 0 | 10 | 4.42 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:56 PM EST |
| 3.00 | 7.20 | 7.70 | 3.95 | 0.00 | 0.00% | 0 | 41 | 3.38 | 0.99 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 2:58:56 PM EST |
| 3.50 | 6.60 | 7.50 | 3.50 | 0.00 | 0.00% | 0 | 9 | 3.95 | 0.99 | 0.01 | 0.00 | 5/2/2025 | 5/27/2025 2:58:56 PM EST |
| 4.00 | 6.20 | 6.70 | 3.05 | 0.00 | 0.00% | 0 | 35 | 2.64 | 0.98 | 0.01 | 0.00 | 5/2/2025 | 5/27/2025 2:58:56 PM EST |
| 4.50 | 5.70 | 6.10 | 2.43 | 0.00 | 0.00% | 0 | 30 | 1.81 | 0.97 | 0.01 | 0.00 | 5/1/2025 | 5/27/2025 2:58:56 PM EST |
| 5.00 | 5.20 | 5.60 | 5.10 | +0.82 | +19.16% | 55 | 293 | 1.60 | 0.94 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 5.50 | 4.70 | 5.20 | 3.72 | 0.00 | 0.00% | 0 | 796 | 2.02 | 0.93 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 7.00 | 3.40 | 3.70 | 3.60 | +1.05 | +41.18% | 26 | 7,738 | 0.99 | 0.86 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 8.00 | 2.65 | 3.00 | 2.90 | +0.90 | +45.00% | 10 | 637 | 0.88 | 0.79 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 9.00 | 2.00 | 2.25 | 1.85 | +0.53 | +40.16% | 5 | 929 | 0.93 | 0.70 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 10.00 | 1.45 | 1.70 | 1.50 | +0.45 | +42.86% | 593 | 19,261 | 0.90 | 0.58 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 11.00 | 1.05 | 1.30 | 1.09 | +0.44 | +67.70% | 27 | 593 | 0.91 | 0.46 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 12.00 | 0.75 | 0.95 | 0.79 | +0.34 | +75.56% | 496 | 1,671 | 0.92 | 0.36 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 13.00 | 0.60 | 0.70 | 0.65 | +0.35 | +116.67% | 2,559 | 4,331 | 0.94 | 0.30 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 14.00 | 0.40 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 634 | 0.97 | 0.25 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | +0.21 | +150.00% | 57 | 926 | 0.97 | 0.21 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 16.00 | 0.20 | 0.35 | 0.30 | +0.25 | +500.00% | 1 | 123 | 0.99 | 0.18 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 17.00 | 0.20 | 0.25 | 0.25 | +0.15 | +150.00% | 57 | 1 | 1.04 | 0.16 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 18.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 66 | 1.14 | 0.13 | 0.05 | -0.01 | 4/8/2025 | 5/27/2025 2:58:56 PM EST |
| 19.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 9 | 1.15 | 0.11 | 0.04 | -0.01 | 4/2/2025 | 5/27/2025 2:58:56 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | +0.04 | +66.67% | 150 | 662 | 1.22 | 0.09 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 21.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 159 | 1.20 | 0.07 | 0.03 | -0.01 | 4/24/2025 | 5/27/2025 2:58:56 PM EST |
| 22.00 | 0.05 | 0.20 | 0.10 | +0.05 | +100.00% | 1 | 5,188 | 1.19 | 0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 23.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 19 | 1.93 | 0.03 | 0.02 | 0.00 | 3/27/2025 | 5/27/2025 2:58:56 PM EST |
| 24.00 | 0.00 | 1.20 | 0.55 | 0.00 | 0.00% | 0 | 16 | 2.38 | 0.01 | 0.01 | 0.00 | 1/7/2025 | 5/27/2025 2:58:56 PM EST |
| 25.00 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 147 | 2.04 | 0.01 | 0.01 | 0.00 | 4/4/2025 | 5/27/2025 2:58:56 PM EST |
| 26.00 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 9 | 2.50 | 0.01 | 0.01 | 0.00 | 1/15/2025 | 5/27/2025 2:58:56 PM EST |
| 27.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 61 | 2.55 | 0.01 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 2:58:56 PM EST |
| 28.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 2:58:56 PM EST |
| 29.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 38 | 2.65 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2024 | 5/27/2025 2:58:56 PM EST |
| 1.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 708 | 3.42 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 5/27/2025 2:58:56 PM EST |
| 1.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 303 | 2.79 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/27/2025 2:58:56 PM EST |
| 2.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 466 | 4.33 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:56 PM EST |
| 2.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 923 | 3.72 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/27/2025 2:58:56 PM EST |
| 3.00 | 0.00 | 0.50 | 0.54 | 0.00 | 0.00% | 0 | 1,846 | 3.24 | -0.01 | 0.00 | 0.00 | 9/12/2024 | 5/27/2025 2:58:56 PM EST |
| 3.50 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 11 | 1.58 | -0.01 | 0.01 | 0.00 | 4/17/2025 | 5/27/2025 2:58:56 PM EST |
| 4.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 111 | 2.55 | -0.02 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 4.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 33 | 2.28 | -0.03 | 0.01 | 0.00 | 5/7/2025 | 5/27/2025 2:58:56 PM EST |
| 5.00 | 0.05 | 0.30 | 0.06 | -0.04 | -40.00% | 300 | 2,167 | 1.40 | -0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 5.50 | 0.05 | 0.45 | 0.19 | 0.00 | 0.00% | 0 | 1,048 | 1.35 | -0.07 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 7.00 | 0.25 | 0.30 | 0.20 | -0.25 | -55.56% | 200 | 1,142 | 1.01 | -0.14 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 8.00 | 0.40 | 0.50 | 0.40 | -0.20 | -33.34% | 205 | 576 | 0.94 | -0.21 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 9.00 | 0.70 | 0.85 | 0.75 | -0.55 | -42.31% | 202 | 1,000 | 0.90 | -0.30 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 10.00 | 1.15 | 1.30 | 1.20 | -0.45 | -27.28% | 2 | 3,189 | 0.89 | -0.42 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 11.00 | 1.75 | 1.90 | 1.75 | -1.85 | -51.39% | 1 | 133 | 0.89 | -0.54 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 12.00 | 2.40 | 2.60 | 5.15 | 0.00 | 0.00% | 0 | 117 | 0.90 | -0.64 | 0.11 | -0.01 | 5/2/2025 | 5/27/2025 2:58:56 PM EST |
| 13.00 | 2.20 | 4.00 | 6.15 | 0.00 | 0.00% | 0 | 6 | 0.92 | -0.70 | 0.10 | -0.01 | 5/2/2025 | 5/27/2025 2:58:56 PM EST |
| 14.00 | 4.00 | 4.30 | 4.95 | 0.00 | 0.00% | 0 | 86 | 0.93 | -0.75 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 15.00 | 4.80 | 5.10 | 8.36 | 0.00 | 0.00% | 0 | 30 | 0.94 | -0.79 | 0.07 | -0.01 | 5/1/2025 | 5/27/2025 2:58:56 PM EST |
| 16.00 | 5.80 | 6.00 | 9.05 | 0.00 | 0.00% | 0 | 5 | 1.13 | -0.82 | 0.06 | -0.01 | 4/29/2025 | 5/27/2025 2:58:56 PM EST |
| 17.00 | 6.70 | 7.00 | 10.05 | 0.00 | 0.00% | 0 | 3 | 0.98 | -0.84 | 0.06 | -0.01 | 4/29/2025 | 5/27/2025 2:58:56 PM EST |
| 18.00 | 7.60 | 7.90 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.87 | 0.05 | -0.01 | 4/29/2025 | 5/27/2025 2:58:56 PM EST |
| 19.00 | 8.50 | 8.90 | 12.25 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.89 | 0.04 | -0.01 | 5/2/2025 | 5/27/2025 2:58:56 PM EST |
| 20.00 | 9.50 | 9.90 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.35 | -0.91 | 0.04 | -0.01 | 10/25/2024 | 5/27/2025 2:58:56 PM EST |
| 21.00 | 10.50 | 10.90 | % | 0 | 0 | 1.81 | -0.93 | 0.03 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 22.00 | 11.50 | 11.90 | % | 0 | 0 | 1.70 | -0.93 | 0.03 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 23.00 | 12.60 | 12.90 | % | 0 | 0 | 1.66 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 24.00 | 13.60 | 13.90 | % | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 25.00 | 14.60 | 14.90 | % | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 26.00 | 15.60 | 15.90 | % | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 27.00 | 16.60 | 16.90 | % | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 28.00 | 17.60 | 17.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 29.00 | 18.60 | 18.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |