Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $16.50 as of 7/18/2025 3:26:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 14.80 | 16.10 | 15.45 | 14.67 | % | 7.72 | 19 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 3.00 | 13.70 | 16.10 | 14.90 | 14.12 | % | 4.97 | 9 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 4.00 | 12.70 | 15.10 | 13.90 | 12.73 | % | 3.48 | 13 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 4.50 | 12.20 | 14.50 | 13.35 | 12.15 | % | 2.97 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 5.00 | 11.80 | 14.00 | 12.90 | 12.14 | +5.64 | +86.77% | 2.58 | 12 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 5.50 | 11.20 | 13.40 | 12.30 | 11.23 | % | 2.24 | 4 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 6.00 | 10.80 | 13.00 | 11.90 | 7.63 | 0.00 | 0.00% | 1.98 | 0 | 12 | 7.90 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/18/2025 3:59:53 PM EST |
| 6.50 | 10.20 | 12.60 | 11.40 | % | 1.75 | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 7.00 | 9.70 | 12.10 | 10.90 | 9.90 | +3.18 | +47.33% | 1.56 | 1 | 11 | 8.25 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 7.50 | 9.20 | 11.50 | 10.35 | % | 1.38 | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 8.00 | 8.70 | 11.10 | 9.90 | 5.66 | 0.00 | 0.00% | 1.24 | 0 | 3 | 8.84 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:53 PM EST |
| 8.50 | 8.20 | 10.60 | 9.40 | 7.48 | 0.00 | 0.00% | 1.11 | 0 | 1 | 8.08 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 9.00 | 7.80 | 10.00 | 8.90 | 8.06 | +3.05 | +60.88% | 0.99 | 1 | 1 | 7.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 9.50 | 7.30 | 9.50 | 8.40 | 5.05 | 0.00 | 0.00% | 0.88 | 0 | 5 | 4.72 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:53 PM EST |
| 10.00 | 5.70 | 9.00 | 7.35 | 4.91 | 0.00 | 0.00% | 0.73 | 0 | 2 | 6.53 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 3:59:53 PM EST |
| 10.50 | 5.60 | 8.60 | 7.10 | % | 0.68 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 11.00 | 5.70 | 6.10 | 5.90 | 1.56 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 3:59:53 PM EST |
| 11.50 | 5.30 | 5.80 | 5.55 | 5.43 | +1.21 | +28.68% | 0.48 | 1,899 | 2,001 | 4.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 12.00 | 4.80 | 7.10 | 5.95 | 4.60 | +3.13 | +212.93% | 0.50 | 1 | 2 | 5.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 12.50 | 4.20 | 6.50 | 5.35 | 1.30 | 0.00 | 0.00% | 0.43 | 0 | 3 | 2.11 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/18/2025 3:59:53 PM EST |
| 13.00 | 3.80 | 6.00 | 4.90 | 1.77 | 0.00 | 0.00% | 0.38 | 0 | 2 | 4.69 | 1.00 | 0.01 | 0.00 | 6/25/2025 | 7/18/2025 3:59:53 PM EST |
| 13.50 | 3.30 | 5.60 | 4.45 | 0.95 | 0.00 | 0.00% | 0.33 | 0 | 47 | 2.08 | 0.99 | 0.01 | -0.01 | 7/7/2025 | 7/18/2025 3:59:53 PM EST |
| 14.00 | 2.65 | 3.10 | 2.88 | 3.00 | +1.10 | +57.90% | 0.21 | 2 | 343 | 1.10 | 0.97 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 14.50 | 2.15 | 2.55 | 2.35 | 1.06 | 0.00 | 0.00% | 0.16 | 0 | 62 | 1.35 | 0.93 | 0.06 | -0.02 | 7/15/2025 | 7/18/2025 3:59:53 PM EST |
| 15.00 | 1.55 | 2.10 | 1.83 | 2.15 | +0.60 | +38.71% | 0.12 | 31 | 795 | 0.43 | 0.88 | 0.10 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 15.50 | 1.50 | 1.65 | 1.58 | 1.60 | +0.30 | +23.08% | 0.10 | 25 | 160 | 0.74 | 0.81 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 1.30 | 0.65 | 1.38 | +0.36 | +35.30% | 0.04 | 611 | 678 | 0.87 | 0.73 | 0.18 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 16.50 | 0.80 | 0.90 | 0.85 | 1.03 | +0.30 | +41.10% | 0.05 | 231 | 1,047 | 0.73 | 0.61 | 0.22 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 17.00 | 0.60 | 0.65 | 0.63 | 0.64 | +0.14 | +28.00% | 0.04 | 248 | 518 | 0.73 | 0.49 | 0.24 | -0.05 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 17.50 | 0.40 | 0.50 | 0.45 | 0.50 | +0.15 | +42.86% | 0.03 | 424 | 127 | 0.75 | 0.38 | 0.23 | -0.05 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 18.00 | 0.30 | 0.40 | 0.35 | 0.38 | +0.13 | +52.00% | 0.02 | 1,987 | 102 | 0.81 | 0.28 | 0.21 | -0.05 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 18.50 | 0.20 | 0.30 | 0.25 | 0.31 | +0.14 | +82.36% | 0.01 | 39 | 43 | 0.83 | 0.21 | 0.17 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 19.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.10 | +100.00% | 0.01 | 967 | 306 | 0.84 | 0.16 | 0.14 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 19.50 | 0.05 | 0.20 | 0.13 | 0.20 | % | 0.01 | 45 | 0 | 0.86 | 0.12 | 0.11 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 20.00 | 0.10 | 0.35 | 0.23 | 0.15 | +0.10 | +200.00% | 0.01 | 31 | 4 | 1.13 | 0.08 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.36 | 0.02 | 0.04 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.30 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.41 | 0.00 | 0.01 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.51 | 0.00 | 0.01 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 3 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.35 | 0.68 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 1.35 | 0.68 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 1.15 | 0.58 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 6.50 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 5.99 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 8.50 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 9.50 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 4.28 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 3:59:53 PM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.71 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:53 PM EST |
| 11.50 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 13 | 3.45 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/18/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 2 | 32 | 1.90 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 13.50 | 0.00 | 1.15 | 0.58 | 0.30 | +0.20 | +200.00% | 0.04 | 1 | 160 | 1.71 | -0.01 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.10 | -66.67% | 0.02 | 20 | 3,888 | 1.22 | -0.03 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.79 | -0.07 | 0.06 | -0.02 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 15.00 | 0.05 | 0.75 | 0.40 | 0.10 | -0.05 | -33.34% | 0.03 | 4 | 68 | 1.59 | -0.12 | 0.10 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 15.50 | 0.10 | 0.15 | 0.13 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.63 | -0.19 | 0.14 | -0.03 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.14 | -0.36 | -72.00% | 0.02 | 28 | 20 | 0.71 | -0.27 | 0.18 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 16.50 | 0.40 | 0.50 | 0.45 | 0.31 | -0.31 | -50.00% | 0.03 | 70 | 14 | 0.64 | -0.39 | 0.22 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 17.00 | 0.60 | 1.40 | 1.00 | 0.63 | -1.07 | -62.95% | 0.06 | 12 | 1 | 1.13 | -0.51 | 0.24 | -0.05 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 17.50 | 0.95 | 1.05 | 1.00 | 0.95 | % | 0.06 | 45 | 0 | 0.68 | -0.62 | 0.23 | -0.05 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 18.00 | 1.30 | 3.30 | 2.30 | % | 0.13 | 0 | 0 | 1.79 | -0.72 | 0.21 | -0.05 | 7/18/2025 3:59:53 PM EST | |||
| 18.50 | 0.15 | 3.10 | 1.63 | % | 0.09 | 0 | 0 | 1.01 | -0.79 | 0.17 | -0.04 | 7/18/2025 3:59:53 PM EST | |||
| 19.00 | 0.20 | 4.10 | 2.15 | % | 0.11 | 0 | 0 | 1.80 | -0.84 | 0.14 | -0.04 | 7/18/2025 3:59:53 PM EST | |||
| 19.50 | 0.60 | 4.00 | 2.30 | % | 0.12 | 0 | 0 | 1.43 | -0.88 | 0.11 | -0.03 | 7/18/2025 3:59:53 PM EST | |||
| 20.00 | 1.30 | 5.00 | 3.15 | % | 0.16 | 0 | 0 | 2.10 | -0.92 | 0.09 | -0.03 | 7/18/2025 3:59:53 PM EST | |||
| 21.00 | 3.80 | 5.40 | 4.60 | % | 0.22 | 0 | 0 | 3.38 | -0.98 | 0.04 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 22.00 | 4.80 | 6.40 | 5.60 | % | 0.25 | 0 | 0 | 3.64 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 22.50 | 5.20 | 7.40 | 6.30 | % | 0.28 | 0 | 0 | 3.76 | -1.00 | 0.01 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 23.00 | 5.80 | 7.80 | 6.80 | % | 0.30 | 0 | 0 | 3.08 | -1.00 | 0.01 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 24.00 | 6.80 | 8.70 | 7.75 | % | 0.32 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 25.00 | 7.10 | 9.40 | 8.25 | % | 0.33 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 26.00 | 8.80 | 10.40 | 9.60 | % | 0.37 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 27.00 | 9.80 | 11.40 | 10.60 | % | 0.39 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 28.00 | 9.50 | 12.70 | 11.10 | % | 0.40 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 29.00 | 10.90 | 13.40 | 12.15 | % | 0.42 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 30.00 | 12.80 | 14.30 | 13.55 | % | 0.45 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST |