Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $16.92 as of 7/21/2025 10:07:10 AM 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 | 14.90 | 16.20 | 15.55 | % | 7.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 3.00 | 13.30 | 15.10 | 14.20 | % | 4.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 4.00 | 12.30 | 14.10 | 13.20 | % | 3.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 5.00 | 11.10 | 13.10 | 12.10 | % | 2.42 | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 5.50 | 10.70 | 12.70 | 11.70 | % | 2.13 | 0 | 0 | 8.87 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 6.00 | 10.10 | 12.40 | 11.25 | % | 1.88 | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 6.50 | 9.40 | 11.80 | 10.60 | % | 1.63 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 7.00 | 9.90 | 12.10 | 11.00 | 6.71 | 0.00 | 0.00% | 1.57 | 0 | 4 | 6.95 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:53 PM EST |
| 7.50 | 8.70 | 11.60 | 10.15 | % | 1.35 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 8.00 | 8.90 | 9.80 | 9.35 | 5.68 | 0.00 | 0.00% | 1.17 | 0 | 9 | 6.26 | 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 | % | 1.11 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 9.00 | 7.00 | 8.80 | 7.90 | % | 0.88 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 9.50 | 7.40 | 8.30 | 7.85 | % | 0.83 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 10.00 | 6.90 | 7.80 | 7.35 | % | 0.73 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 10.50 | 5.90 | 7.30 | 6.60 | % | 0.63 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 11.00 | 5.90 | 7.00 | 6.45 | 5.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 11.50 | 5.40 | 7.60 | 6.50 | % | 0.57 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 12.00 | 4.80 | 7.10 | 5.95 | 1.10 | 0.00 | 0.00% | 0.50 | 0 | 3 | 3.80 | 0.99 | 0.01 | 0.00 | 6/13/2025 | 7/18/2025 3:59:53 PM EST |
| 12.50 | 4.40 | 6.50 | 5.45 | % | 0.44 | 0 | 0 | 3.55 | 0.98 | 0.01 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 13.00 | 4.10 | 6.10 | 5.10 | 2.90 | 0.00 | 0.00% | 0.39 | 0 | 21 | 2.20 | 0.97 | 0.02 | -0.01 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 13.50 | 3.00 | 4.20 | 3.60 | 1.87 | 0.00 | 0.00% | 0.27 | 0 | 41 | 2.12 | 0.94 | 0.04 | -0.01 | 7/9/2025 | 7/18/2025 3:59:53 PM EST |
| 14.00 | 2.50 | 3.70 | 3.10 | 3.00 | 0.00 | 0.00% | 0.22 | 0 | 37 | 1.21 | 0.91 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 14.50 | 2.45 | 3.00 | 2.73 | 1.90 | 0.00 | 0.00% | 0.19 | 0 | 68 | 0.50 | 0.86 | 0.08 | -0.02 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 15.00 | 2.20 | 2.50 | 2.35 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.80 | 0.81 | 0.10 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 15.50 | 1.90 | 2.10 | 2.00 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.79 | 0.74 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 16.00 | 1.55 | 1.75 | 1.65 | 1.65 | 0.00 | 0.00% | 0.10 | 0 | 156 | 1.32 | 0.67 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 16.50 | 1.25 | 1.40 | 1.33 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 172 | 0.77 | 0.59 | 0.15 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 17.00 | 0.95 | 1.15 | 1.05 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 157 | 0.77 | 0.51 | 0.16 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 17.50 | 0.75 | 0.90 | 0.83 | 0.90 | +0.03 | +3.45% | 0.05 | 2 | 109 | 0.77 | 0.43 | 0.16 | -0.04 | 7/21/2025 | 7/18/2025 3:59:53 PM EST |
| 18.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.06 | -9.10% | 0.04 | 1 | 213 | 0.79 | 0.36 | 0.15 | -0.04 | 7/21/2025 | 7/18/2025 3:59:53 PM EST |
| 18.50 | 0.45 | 0.55 | 0.50 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.82 | 0.30 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 19.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 574 | 0.83 | 0.25 | 0.12 | -0.03 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 19.50 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.85 | 0.21 | 0.11 | -0.03 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 20.00 | 0.15 | 0.35 | 0.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.85 | 0.17 | 0.10 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | EST | |||||||
| 21.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 1.27 | 0.11 | 0.07 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 21.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | EST | |||||||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.70 | 0.07 | 0.05 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.71 | 0.04 | 0.04 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.08 | 0.04 | 0.03 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 23.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | EST | |||||||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.92 | 0.01 | 0.02 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 24.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.04 | 0.01 | 0.01 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 25.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.01 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 26.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 27.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 28.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 29.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.58 | 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 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 7.09 | 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 | 3.18 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 6.50 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 8.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 9.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 11.50 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.26 | -0.01 | 0.01 | 0.00 | 6/24/2025 | 7/18/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 2.08 | -0.02 | 0.01 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3,739 | 1.34 | -0.03 | 0.02 | -0.01 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.88 | -0.06 | 0.04 | -0.01 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.72 | -0.09 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 14.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.78 | -0.14 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 1 | 191 | 0.74 | -0.19 | 0.10 | -0.02 | 7/21/2025 | 7/18/2025 3:59:53 PM EST |
| 15.50 | 0.25 | 0.40 | 0.33 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.73 | -0.26 | 0.12 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 16.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.72 | -0.33 | 0.14 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 16.50 | 0.55 | 0.70 | 0.63 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.73 | -0.41 | 0.15 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 17.00 | 0.75 | 1.10 | 0.93 | 1.08 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.69 | -0.49 | 0.16 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 17.50 | 1.05 | 1.30 | 1.18 | 1.21 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.69 | -0.57 | 0.16 | -0.04 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 1.65 | 0.83 | % | 0.05 | 0 | 0 | 0.75 | -0.64 | 0.15 | -0.04 | 7/18/2025 3:59:53 PM EST | |||
| 18.50 | 1.35 | 1.95 | 1.65 | % | 0.09 | 0 | 0 | 0.71 | -0.70 | 0.14 | -0.03 | 7/18/2025 3:59:53 PM EST | |||
| 19.00 | 2.00 | 2.90 | 2.45 | % | 0.13 | 0 | 0 | 0.40 | -0.75 | 0.12 | -0.03 | 7/18/2025 3:59:53 PM EST | |||
| 19.50 | 2.20 | 3.30 | 2.75 | % | 0.14 | 0 | 0 | 0.97 | -0.79 | 0.11 | -0.03 | 7/18/2025 3:59:53 PM EST | |||
| 20.00 | 2.65 | 3.80 | 3.23 | % | 0.16 | 0 | 0 | 0.96 | -0.83 | 0.10 | -0.03 | 7/18/2025 3:59:53 PM EST | |||
| 20.50 | 1.60 | 5.80 | 3.70 | % | 0.18 | 0 | 0 | EST | |||||||
| 21.00 | 3.60 | 4.80 | 4.20 | % | 0.20 | 0 | 0 | 1.02 | -0.89 | 0.07 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 21.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 22.00 | 3.80 | 6.40 | 5.10 | % | 0.23 | 0 | 0 | 2.02 | -0.93 | 0.05 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 22.50 | 5.30 | 6.50 | 5.90 | % | 0.26 | 0 | 0 | 2.10 | -0.96 | 0.04 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 23.00 | 5.70 | 6.80 | 6.25 | % | 0.27 | 0 | 0 | 2.26 | -0.96 | 0.03 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 23.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 24.00 | 5.80 | 7.80 | 6.80 | % | 0.28 | 0 | 0 | 2.98 | -0.99 | 0.02 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 24.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 25.00 | 6.90 | 8.80 | 7.85 | % | 0.31 | 0 | 0 | 3.04 | -0.99 | 0.01 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 25.50 | 7.00 | 10.50 | 8.75 | % | 0.34 | 0 | 0 | EST | |||||||
| 26.00 | 8.60 | 9.80 | 9.20 | % | 0.35 | 0 | 0 | 3.18 | -1.00 | 0.01 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 26.50 | 8.10 | 11.40 | 9.75 | % | 0.37 | 0 | 0 | EST | |||||||
| 27.00 | 9.60 | 11.00 | 10.30 | % | 0.38 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 27.50 | 9.00 | 12.50 | 10.75 | % | 0.39 | 0 | 0 | EST | |||||||
| 28.00 | 9.90 | 12.60 | 11.25 | % | 0.40 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 28.50 | 10.40 | 13.50 | 11.95 | % | 0.42 | 0 | 0 | EST | |||||||
| 29.00 | 11.60 | 13.20 | 12.40 | % | 0.43 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 29.50 | 11.00 | 14.50 | 12.75 | % | 0.43 | 0 | 0 | EST | |||||||
| 30.00 | 12.70 | 14.20 | 13.45 | % | 0.45 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST |