Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $12.79 as of 8/12/2025 1:37:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.60 | 13.50 | 12.55 | 12.11 | -0.11 | -0.90% | 12.55 | 5 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 2.00 | 10.70 | 12.20 | 11.45 | 11.11 | 0.00 | 0.00% | 5.72 | 8 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 3.00 | 9.70 | 11.50 | 10.60 | 10.13 | +0.43 | +4.44% | 3.53 | 3 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 4.00 | 8.70 | 10.50 | 9.60 | 9.18 | -2.12 | -18.77% | 2.40 | 2 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 5.00 | 7.80 | 9.40 | 8.60 | 8.11 | -1.39 | -14.64% | 1.72 | 2 | 47 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 6.00 | 7.00 | 7.30 | 7.15 | 7.50 | -1.40 | -15.73% | 1.19 | 10 | 503 | 4.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 7.00 | 6.00 | 6.20 | 6.10 | 5.80 | 0.00 | 0.00% | 0.87 | 0 | 630 | 3.90 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 7.50 | 5.40 | 5.90 | 5.65 | % | 0.75 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 8.00 | 4.90 | 5.20 | 5.05 | 5.10 | -0.12 | -2.30% | 0.63 | 1 | 1,933 | 3.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 8.50 | 4.40 | 4.90 | 4.65 | % | 0.55 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 9.00 | 4.00 | 4.20 | 4.10 | 4.50 | 0.00 | 0.00% | 0.46 | 0 | 723 | 2.53 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 9.50 | 3.40 | 3.80 | 3.60 | % | 0.38 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 10.00 | 3.10 | 3.20 | 3.15 | 3.15 | -0.10 | -3.08% | 0.32 | 145 | 1,540 | 1.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 10.50 | 2.60 | 2.75 | 2.68 | 2.50 | -0.05 | -1.97% | 0.26 | 1 | 1 | 1.67 | 1.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 11.00 | 2.10 | 2.25 | 2.18 | 1.53 | 0.00 | 0.00% | 0.20 | 0 | 706 | 1.40 | 0.99 | 0.03 | -0.01 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 11.50 | 1.65 | 1.95 | 1.80 | 1.75 | +0.85 | +94.45% | 0.16 | 1 | 2 | 2.31 | 0.96 | 0.08 | -0.02 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 12.00 | 1.20 | 1.30 | 1.25 | 1.34 | +0.06 | +4.69% | 0.10 | 6 | 4,103 | 0.81 | 0.89 | 0.17 | -0.03 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 12.50 | 0.75 | 0.85 | 0.80 | 1.00 | +0.26 | +35.14% | 0.06 | 2 | 94 | 0.83 | 0.78 | 0.28 | -0.05 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 13.00 | 0.45 | 0.55 | 0.50 | 0.53 | +0.14 | +35.90% | 0.04 | 117 | 3,381 | 0.77 | 0.62 | 0.38 | -0.06 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 13.50 | 0.25 | 0.30 | 0.28 | 0.28 | +0.05 | +21.74% | 0.02 | 73 | 887 | 0.82 | 0.42 | 0.39 | -0.06 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.05 | +33.34% | 0.01 | 307 | 1,684 | 0.83 | 0.27 | 0.30 | -0.06 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 14.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 21 | 123 | 0.93 | 0.17 | 0.21 | -0.05 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.04 | -44.45% | 0.01 | 15 | 9,417 | 1.07 | 0.11 | 0.14 | -0.04 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 252 | 1.58 | 0.05 | 0.08 | -0.02 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 29 | 4,356 | 1.34 | 0.04 | 0.06 | -0.02 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 16.50 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.87 | 0.00 | 0.01 | 0.00 | 8/7/2025 | 8/12/2025 12:59:04 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,340 | 2.34 | 0.00 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 106 | 3.15 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.08 | -88.89% | 0.01 | 1 | 1,123 | 3.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 114 | 3.51 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,456 | 2.54 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.52 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 9,607 | 2.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 21.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 160 | 4.90 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:04 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 239 | 4.22 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:04 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.30 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:59:04 PM EST |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.49 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:59:04 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.92 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:04 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 5.12 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:04 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 28.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 30.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 436 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 4.00 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.11 | 0 | 467 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 12:59:04 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:04 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 10,990 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:04 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 832 | 5.86 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:04 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2,431 | 4.86 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 609 | 5.14 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 9.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 972 | 2.76 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 10.50 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.11 | 0.00 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 12:59:04 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 896 | 1.65 | -0.01 | 0.03 | -0.01 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 12 | 1.35 | -0.04 | 0.08 | -0.02 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.09 | -60.00% | 0.01 | 11 | 1,085 | 0.96 | -0.11 | 0.17 | -0.03 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 12.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.15 | -50.00% | 0.01 | 69 | 5,025 | 0.90 | -0.22 | 0.28 | -0.05 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.38 | -0.12 | -24.00% | 0.03 | 344 | 5,037 | 0.87 | -0.38 | 0.38 | -0.06 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 13.50 | 0.55 | 0.65 | 0.60 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 235 | 0.86 | -0.58 | 0.39 | -0.06 | 8/11/2025 | 8/12/2025 12:59:04 PM EST |
| 14.00 | 0.95 | 1.05 | 1.00 | 0.80 | -0.27 | -25.24% | 0.07 | 2 | 5,122 | 0.87 | -0.73 | 0.30 | -0.06 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 14.50 | 1.35 | 1.50 | 1.43 | 1.33 | -1.10 | -45.27% | 0.10 | 70 | 139 | 1.00 | -0.83 | 0.21 | -0.05 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 15.00 | 1.85 | 1.95 | 1.90 | 1.52 | -0.43 | -22.06% | 0.13 | 1 | 3,340 | 1.18 | -0.89 | 0.14 | -0.04 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 15.50 | 2.30 | 2.45 | 2.38 | 2.22 | -0.22 | -9.02% | 0.15 | 2 | 251 | 1.39 | -0.95 | 0.08 | -0.02 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 16.00 | 2.80 | 2.90 | 2.85 | 2.80 | -0.17 | -5.73% | 0.18 | 31 | 306 | 1.58 | -0.96 | 0.06 | -0.02 | 8/12/2025 | 8/12/2025 12:59:04 PM EST |
| 16.50 | 3.20 | 3.60 | 3.40 | 1.80 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.97 | -1.00 | 0.01 | 0.00 | 7/25/2025 | 8/12/2025 12:59:04 PM EST |
| 17.00 | 3.80 | 3.90 | 3.85 | 4.40 | 0.00 | 0.00% | 0.23 | 0 | 211 | 2.15 | -1.00 | 0.01 | 0.00 | 8/4/2025 | 8/12/2025 12:59:04 PM EST |
| 17.50 | 4.30 | 4.60 | 4.45 | 3.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:04 PM EST |
| 18.00 | 4.70 | 5.10 | 4.90 | 4.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:04 PM EST |
| 18.50 | 5.10 | 5.60 | 5.35 | 4.40 | 0.00 | 0.00% | 0.29 | 0 | 22 | 2.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:04 PM EST |
| 19.00 | 5.70 | 6.00 | 5.85 | 3.80 | 0.00 | 0.00% | 0.31 | 0 | 38 | 2.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:04 PM EST |
| 19.50 | 6.10 | 6.60 | 6.35 | 3.90 | 0.00 | 0.00% | 0.33 | 0 | 44 | 2.93 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:04 PM EST |
| 20.00 | 6.70 | 7.10 | 6.90 | 4.71 | 0.00 | 0.00% | 0.35 | 0 | 65 | 3.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:04 PM EST |
| 21.00 | 7.30 | 8.10 | 7.70 | % | 0.37 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 22.00 | 8.30 | 9.80 | 9.05 | 5.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:59:04 PM EST |
| 22.50 | 8.80 | 10.30 | 9.55 | % | 0.42 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 23.00 | 9.30 | 10.80 | 10.05 | % | 0.44 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 24.00 | 10.30 | 12.10 | 11.20 | % | 0.47 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 25.00 | 10.90 | 13.10 | 12.00 | % | 0.48 | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 26.00 | 11.90 | 14.50 | 13.20 | % | 0.51 | 0 | 0 | 9.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 27.00 | 12.90 | 15.20 | 14.05 | % | 0.52 | 0 | 0 | 8.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 28.00 | 13.90 | 16.50 | 15.20 | % | 0.54 | 0 | 0 | 9.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 29.00 | 14.90 | 17.50 | 16.20 | % | 0.56 | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST | |||
| 30.00 | 15.90 | 18.70 | 17.30 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:04 PM EST |