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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.90 | 18.00 | 16.45 | 6.00 | 0.00 | 0.00% | 16.45 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 7/18/2025 3:59:53 PM EST |
| 2.00 | 13.30 | 16.70 | 15.00 | 5.05 | 0.00 | 0.00% | 7.50 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 7/18/2025 3:59:53 PM EST |
| 3.00 | 12.50 | 15.60 | 14.05 | 3.75 | 0.00 | 0.00% | 4.68 | 0 | 17 | 9.14 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/18/2025 3:59:53 PM EST |
| 4.00 | 11.90 | 14.70 | 13.30 | 11.30 | 0.00 | 0.00% | 3.33 | 0 | 13 | 5.86 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 3:59:53 PM EST |
| 5.00 | 10.80 | 13.60 | 12.20 | 9.50 | 0.00 | 0.00% | 2.44 | 0 | 50 | 3.51 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 3:59:53 PM EST |
| 6.00 | 10.80 | 12.50 | 11.65 | 8.90 | 0.00 | 0.00% | 1.94 | 0 | 517 | 3.23 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/18/2025 3:59:53 PM EST |
| 7.00 | 9.60 | 10.30 | 9.95 | 10.30 | +0.76 | +7.97% | 1.42 | 14 | 633 | 1.89 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 8.00 | 7.70 | 9.40 | 8.55 | 8.74 | +0.99 | +12.78% | 1.07 | 7,504 | 7,938 | 1.89 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 9.00 | 7.80 | 8.30 | 8.05 | 7.70 | +0.50 | +6.95% | 0.89 | 1 | 855 | 1.63 | 0.99 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 10.00 | 6.90 | 9.10 | 8.00 | 7.16 | +0.51 | +7.67% | 0.80 | 41 | 1,568 | 1.57 | 0.97 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 11.00 | 6.00 | 7.20 | 6.60 | 5.25 | 0.00 | 0.00% | 0.60 | 0 | 738 | 1.34 | 0.95 | 0.02 | -0.01 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 12.00 | 5.00 | 5.20 | 5.10 | 5.08 | +0.19 | +3.89% | 0.42 | 272 | 4,106 | 1.13 | 0.91 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 13.00 | 4.10 | 4.60 | 4.35 | 4.50 | +0.52 | +13.07% | 0.33 | 1,451 | 1,068 | 1.11 | 0.87 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 14.00 | 3.30 | 4.70 | 4.00 | 3.46 | +0.16 | +4.85% | 0.29 | 208 | 572 | 1.37 | 0.80 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 15.00 | 2.65 | 3.10 | 2.88 | 2.75 | +0.37 | +15.55% | 0.19 | 795 | 8,124 | 0.93 | 0.73 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 16.00 | 2.00 | 2.40 | 2.20 | 2.18 | +0.23 | +11.80% | 0.14 | 324 | 3,359 | 0.96 | 0.64 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 17.00 | 1.40 | 1.70 | 1.55 | 1.70 | +0.29 | +20.57% | 0.09 | 626 | 1,494 | 0.91 | 0.54 | 0.10 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 18.00 | 1.15 | 1.30 | 1.23 | 1.21 | +0.07 | +6.14% | 0.07 | 929 | 1,207 | 0.90 | 0.44 | 0.10 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 19.00 | 0.90 | 1.00 | 0.95 | 1.02 | +0.12 | +13.34% | 0.05 | 88 | 2,399 | 0.91 | 0.35 | 0.10 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 20.00 | 0.70 | 0.75 | 0.73 | 0.70 | +0.07 | +11.12% | 0.04 | 637 | 9,912 | 0.92 | 0.28 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 21.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.03 | +5.77% | 0.03 | 23 | 108 | 0.94 | 0.23 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 22.00 | 0.40 | 0.45 | 0.43 | 0.44 | +0.04 | +10.00% | 0.02 | 9 | 277 | 0.95 | 0.19 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 23.00 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.94 | 0.16 | 0.05 | -0.02 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 24.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.14 | 0.05 | -0.02 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.20 | % | 0.01 | 9 | 0 | 0.99 | 0.12 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.00 | 0.11 | 0.04 | -0.02 | 6/23/2025 | 7/18/2025 3:59:53 PM EST |
| 27.00 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 1.03 | 0.09 | 0.03 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 28.00 | 0.05 | 2.20 | 1.13 | % | 0.04 | 0 | 0 | 2.42 | 0.08 | 0.03 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.75 | 0.03 | 0.02 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.82 | 0.02 | 0.01 | 0.00 | 6/18/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 436 | 3.16 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/18/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 467 | 2.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/18/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.27 | -72.98% | 0.02 | 100 | 11,095 | 2.80 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 107 | 833 | 2.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 2,443 | 2.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.01 | 2 | 607 | 1.75 | -0.01 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 10 | 913 | 1.26 | -0.03 | 0.01 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.12 | -0.11 | -47.83% | 0.03 | 1 | 630 | 1.13 | -0.05 | 0.02 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.16 | -0.09 | -36.00% | 0.02 | 23 | 518 | 0.99 | -0.09 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.16 | -39.03% | 0.02 | 3,804 | 513 | 0.93 | -0.13 | 0.04 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 14.00 | 0.40 | 0.60 | 0.50 | 0.40 | -0.23 | -36.51% | 0.04 | 39 | 961 | 0.90 | -0.20 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 15.00 | 0.70 | 0.85 | 0.78 | 0.70 | -0.25 | -26.32% | 0.05 | 46 | 735 | 0.88 | -0.27 | 0.08 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 16.00 | 1.05 | 1.25 | 1.15 | 0.97 | -0.38 | -28.15% | 0.07 | 19 | 247 | 0.86 | -0.36 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 17.00 | 1.55 | 2.30 | 1.93 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 210 | 1.03 | -0.46 | 0.10 | -0.03 | 7/16/2025 | 7/18/2025 3:59:53 PM EST |
| 18.00 | 1.25 | 2.75 | 2.00 | 2.54 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.71 | -0.56 | 0.10 | -0.03 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 19.00 | 2.80 | 3.00 | 2.90 | 6.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.84 | -0.65 | 0.10 | -0.03 | 6/20/2025 | 7/18/2025 3:59:53 PM EST |
| 20.00 | 3.50 | 3.80 | 3.65 | 3.85 | -0.71 | -15.57% | 0.18 | 10 | 30 | 0.83 | -0.72 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 21.00 | 4.40 | 4.60 | 4.50 | % | 0.21 | 0 | 0 | 0.84 | -0.77 | 0.07 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 22.00 | 4.40 | 5.60 | 5.00 | 5.15 | -2.63 | -33.81% | 0.23 | 4 | 4 | 0.42 | -0.81 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 23.00 | 6.10 | 7.80 | 6.95 | % | 0.30 | 0 | 0 | 1.54 | -0.84 | 0.05 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 24.00 | 7.10 | 7.70 | 7.40 | % | 0.31 | 0 | 0 | 1.01 | -0.86 | 0.05 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 25.00 | 8.00 | 9.60 | 8.80 | % | 0.35 | 0 | 0 | 1.44 | -0.88 | 0.04 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 26.00 | 8.90 | 9.60 | 9.25 | % | 0.36 | 0 | 0 | 1.45 | -0.89 | 0.04 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 27.00 | 9.10 | 11.50 | 10.30 | % | 0.38 | 0 | 0 | 1.45 | -0.91 | 0.03 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 28.00 | 9.60 | 12.80 | 11.20 | % | 0.40 | 0 | 0 | 1.43 | -0.92 | 0.03 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 29.00 | 11.90 | 13.50 | 12.70 | % | 0.44 | 0 | 0 | 1.40 | -0.97 | 0.02 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 30.00 | 12.90 | 14.60 | 13.75 | % | 0.46 | 0 | 0 | 1.66 | -0.98 | 0.01 | 0.00 | 7/18/2025 3:59:53 PM EST |