Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $16.40 as of 7/22/2025 7:52:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 11.50 | 14.50 | 13.00 | % | 3.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 5.00 | 11.10 | 13.50 | 12.30 | 8.80 | 0.00 | 0.00% | 2.46 | 0 | 2 | 8.16 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 4:00:04 PM EST |
| 6.00 | 10.10 | 12.50 | 11.30 | 7.70 | 0.00 | 0.00% | 1.88 | 0 | 4 | 6.94 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/21/2025 4:00:04 PM EST |
| 7.00 | 9.10 | 11.50 | 10.30 | 7.62 | 0.00 | 0.00% | 1.47 | 0 | 9 | 6.17 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 4:00:04 PM EST |
| 7.50 | 8.60 | 11.00 | 9.80 | % | 1.31 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 8.00 | 8.20 | 10.50 | 9.35 | 6.68 | 0.00 | 0.00% | 1.17 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/21/2025 4:00:04 PM EST |
| 8.50 | 7.60 | 10.00 | 8.80 | % | 1.04 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 9.00 | 7.10 | 9.50 | 8.30 | 7.66 | 0.00 | 0.00% | 0.92 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 4:00:04 PM EST |
| 9.50 | 6.60 | 9.00 | 7.80 | % | 0.82 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 10.00 | 6.00 | 8.50 | 7.25 | 6.63 | 0.00 | 0.00% | 0.72 | 0 | 2 | 4.16 | 1.00 | 0.01 | -0.01 | 7/17/2025 | 7/21/2025 4:00:04 PM EST |
| 10.50 | 5.50 | 7.90 | 6.70 | % | 0.64 | 0 | 0 | 3.90 | 0.99 | 0.01 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 11.00 | 4.20 | 7.50 | 5.85 | % | 0.53 | 0 | 0 | 3.54 | 0.99 | 0.01 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 11.50 | 3.10 | 7.10 | 5.10 | % | 0.44 | 0 | 0 | 3.31 | 0.98 | 0.02 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 12.00 | 2.65 | 6.50 | 4.58 | % | 0.38 | 0 | 0 | 3.18 | 0.96 | 0.03 | -0.02 | 7/21/2025 4:00:04 PM EST | |||
| 12.50 | 2.30 | 6.10 | 4.20 | % | 0.34 | 0 | 0 | 3.15 | 0.94 | 0.04 | -0.02 | 7/21/2025 4:00:04 PM EST | |||
| 13.00 | 1.65 | 5.70 | 3.68 | % | 0.28 | 0 | 0 | 2.93 | 0.92 | 0.05 | -0.02 | 7/21/2025 4:00:04 PM EST | |||
| 13.50 | 1.75 | 4.80 | 3.28 | % | 0.24 | 0 | 0 | 1.21 | 0.89 | 0.06 | -0.03 | 7/21/2025 4:00:04 PM EST | |||
| 14.00 | 1.45 | 4.70 | 3.08 | % | 0.22 | 0 | 0 | 1.10 | 0.85 | 0.08 | -0.03 | 7/21/2025 4:00:04 PM EST | |||
| 14.50 | 0.65 | 3.10 | 1.88 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.94 | 0.81 | 0.09 | -0.03 | 7/9/2025 | 7/21/2025 4:00:04 PM EST |
| 15.00 | 0.55 | 3.80 | 2.18 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 77 | 0.99 | 0.77 | 0.10 | -0.04 | 7/16/2025 | 7/21/2025 4:00:04 PM EST |
| 15.50 | 0.90 | 2.45 | 1.68 | 1.29 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.57 | 0.71 | 0.11 | -0.04 | 7/15/2025 | 7/21/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 2.85 | 1.43 | 2.03 | 0.00 | 0.00% | 0.09 | 0 | 325 | 1.62 | 0.66 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 16.50 | 0.25 | 2.35 | 1.30 | 1.71 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.72 | 0.60 | 0.12 | -0.04 | 7/18/2025 | 7/21/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 153 | 0.78 | 0.54 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 17.50 | 0.50 | 1.50 | 1.00 | 0.97 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.82 | 0.48 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 18.00 | 0.65 | 0.85 | 0.75 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 134 | 0.77 | 0.42 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.60 | 0.37 | 0.11 | -0.04 | 7/18/2025 | 7/21/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.68 | 0.32 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 19.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 1.38 | 0.28 | 0.09 | -0.03 | 7/21/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.93 | 0.25 | 0.09 | -0.03 | 7/17/2025 | 7/21/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.23 | 0.17 | 0.07 | -0.02 | 7/21/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.95 | 0.14 | 0.06 | -0.02 | 7/21/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.11 | 0.12 | 0.05 | -0.02 | 7/21/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.49 | 0.08 | 0.04 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.20 | 0.07 | 0.03 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.76 | 0.04 | 0.02 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 26.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.29 | 0.03 | 0.02 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 2.60 | 0.00 | 0.01 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 2.42 | -0.01 | 0.01 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 2.24 | -0.01 | 0.01 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 11.50 | 0.00 | 2.10 | 1.05 | 0.28 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.08 | -0.02 | 0.02 | -0.01 | 7/9/2025 | 7/21/2025 4:00:04 PM EST |
| 12.00 | 0.00 | 2.20 | 1.10 | 0.42 | 0.00 | 0.00% | 0.09 | 0 | 0 | 2.13 | -0.04 | 0.03 | -0.02 | 7/9/2025 | 7/21/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 1.50 | 0.75 | % | 0.06 | 0 | 0 | 1.91 | -0.06 | 0.04 | -0.02 | 7/21/2025 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | -0.08 | 0.05 | -0.02 | 7/11/2025 | 7/21/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.10 | -0.11 | 0.06 | -0.03 | 7/18/2025 | 7/21/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.12 | -0.15 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 14.50 | 0.40 | 0.60 | 0.50 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.00 | -0.19 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 15.00 | 0.65 | 0.90 | 0.78 | 0.72 | 0.00 | 0.00% | 0.05 | 0 | 62 | 1.11 | -0.23 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 15.50 | 0.80 | 1.40 | 1.10 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 108 | 1.22 | -0.29 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 1.25 | 0.63 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 77 | 1.00 | -0.34 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 16.50 | 1.30 | 2.05 | 1.68 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 52 | 1.29 | -0.40 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 4:00:04 PM EST |
| 17.00 | 1.55 | 2.65 | 2.10 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 61 | 1.40 | -0.46 | 0.13 | -0.04 | 7/16/2025 | 7/21/2025 4:00:04 PM EST |
| 17.50 | 1.60 | 2.20 | 1.90 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.06 | -0.52 | 0.12 | -0.04 | 7/16/2025 | 7/21/2025 4:00:04 PM EST |
| 18.00 | 1.45 | 4.20 | 2.83 | % | 0.16 | 0 | 0 | 2.23 | -0.58 | 0.12 | -0.04 | 7/21/2025 4:00:04 PM EST | |||
| 18.50 | 2.20 | 4.30 | 3.25 | % | 0.18 | 0 | 0 | 1.55 | -0.63 | 0.11 | -0.04 | 7/21/2025 4:00:04 PM EST | |||
| 19.00 | 2.75 | 3.30 | 3.03 | % | 0.16 | 0 | 0 | 1.12 | -0.68 | 0.10 | -0.03 | 7/21/2025 4:00:04 PM EST | |||
| 19.50 | 2.40 | 4.00 | 3.20 | % | 0.16 | 0 | 0 | 1.14 | -0.72 | 0.09 | -0.03 | 7/21/2025 4:00:04 PM EST | |||
| 20.00 | 1.90 | 5.30 | 3.60 | % | 0.18 | 0 | 0 | 1.82 | -0.75 | 0.09 | -0.03 | 7/21/2025 4:00:04 PM EST | |||
| 21.00 | 2.65 | 6.20 | 4.43 | % | 0.21 | 0 | 0 | 1.70 | -0.83 | 0.07 | -0.02 | 7/21/2025 4:00:04 PM EST | |||
| 22.00 | 3.70 | 7.20 | 5.45 | % | 0.25 | 0 | 0 | 1.43 | -0.86 | 0.06 | -0.02 | 7/21/2025 4:00:04 PM EST | |||
| 22.50 | 4.30 | 8.20 | 6.25 | % | 0.28 | 0 | 0 | 1.30 | -0.88 | 0.05 | -0.02 | 7/21/2025 4:00:04 PM EST | |||
| 23.00 | 4.60 | 8.50 | 6.55 | % | 0.28 | 0 | 0 | 2.59 | -0.92 | 0.04 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 24.00 | 5.70 | 9.50 | 7.60 | % | 0.32 | 0 | 0 | 2.28 | -0.93 | 0.03 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 25.00 | 6.60 | 10.60 | 8.60 | % | 0.34 | 0 | 0 | 2.79 | -0.96 | 0.02 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 26.00 | 9.40 | 11.40 | 10.40 | % | 0.40 | 0 | 0 | 2.91 | -0.97 | 0.02 | -0.01 | 7/21/2025 4:00:04 PM EST | |||
| 30.00 | 13.40 | 14.90 | 14.15 | % | 0.47 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/21/2025 4:00:04 PM EST |