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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 8.80 | 10.40 | 9.60 | 9.04 | % | 1.20 | 32 | 0 | 1.25 | 0.99 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 9.00 | 6.80 | 9.80 | 8.30 | 8.23 | % | 0.92 | 5 | 0 | 1.31 | 0.97 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 10.00 | 6.90 | 8.80 | 7.85 | % | 0.78 | 0 | 0 | 2.04 | 0.95 | 0.02 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 11.00 | 6.00 | 7.60 | 6.80 | % | 0.62 | 0 | 0 | 1.28 | 0.92 | 0.02 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 12.00 | 4.30 | 7.10 | 5.70 | % | 0.48 | 0 | 0 | 1.12 | 0.88 | 0.03 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 13.00 | 4.50 | 4.80 | 4.65 | % | 0.36 | 0 | 0 | 0.87 | 0.83 | 0.04 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 14.00 | 3.80 | 4.00 | 3.90 | 4.16 | % | 0.28 | 506 | 0 | 0.83 | 0.77 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 15.00 | 3.10 | 3.30 | 3.20 | 2.95 | % | 0.21 | 30 | 0 | 0.80 | 0.70 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 16.00 | 2.60 | 2.75 | 2.68 | 2.50 | +0.15 | +6.39% | 0.17 | 44 | 15 | 0.81 | 0.63 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 17.00 | 2.15 | 2.25 | 2.20 | 2.27 | +0.26 | +12.94% | 0.13 | 149 | 19 | 0.80 | 0.56 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 18.00 | 1.75 | 1.85 | 1.80 | 1.86 | +0.19 | +11.38% | 0.10 | 11 | 50 | 0.80 | 0.49 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 19.00 | 1.40 | 1.50 | 1.45 | 1.30 | % | 0.08 | 13 | 0 | 0.80 | 0.43 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 20.00 | 1.15 | 1.25 | 1.20 | 1.28 | +0.18 | +16.37% | 0.06 | 2,023 | 222 | 0.80 | 0.37 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 21.00 | 0.95 | 1.05 | 1.00 | 0.99 | +0.09 | +10.00% | 0.05 | 117 | 22 | 0.81 | 0.32 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 22.00 | 0.75 | 0.85 | 0.80 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.82 | 0.27 | 0.06 | -0.02 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 23.00 | 0.65 | 0.75 | 0.70 | % | 0.03 | 0 | 0 | 0.83 | 0.23 | 0.05 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 24.00 | 0.55 | 0.60 | 0.58 | 0.57 | % | 0.02 | 2,002 | 0 | 0.83 | 0.20 | 0.05 | -0.01 | 7/18/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.47 | -0.01 | 0.00 | 0.00 | 7/18/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.64 | -0.03 | 0.01 | 0.00 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.95 | -0.05 | 0.02 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.91 | -0.08 | 0.02 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | 0.40 | -0.05 | -11.12% | 0.02 | 4 | 10 | 0.71 | -0.12 | 0.03 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.91 | -0.17 | 0.04 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 14.00 | 0.85 | 0.95 | 0.90 | 0.85 | % | 0.06 | 208 | 0 | 0.81 | -0.23 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 15.00 | 1.10 | 1.30 | 1.20 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 215 | 0.77 | -0.30 | 0.06 | -0.02 | 7/17/2025 | 7/18/2025 3:59:53 PM EST |
| 16.00 | 1.55 | 1.70 | 1.63 | 1.85 | 0.00 | 0.00% | 0.10 | 11 | 52 | 0.76 | -0.37 | 0.06 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST |
| 17.00 | 2.05 | 2.25 | 2.15 | 2.25 | % | 0.13 | 130 | 0 | 0.75 | -0.44 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 18.00 | 2.65 | 2.85 | 2.75 | 2.85 | % | 0.15 | 46 | 0 | 0.76 | -0.51 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:53 PM EST | |
| 19.00 | 3.30 | 3.70 | 3.50 | % | 0.18 | 0 | 0 | 0.79 | -0.57 | 0.07 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 20.00 | 4.00 | 4.40 | 4.20 | % | 0.21 | 0 | 0 | 0.79 | -0.63 | 0.07 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 21.00 | 4.80 | 5.30 | 5.05 | % | 0.24 | 0 | 0 | 0.82 | -0.68 | 0.06 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 22.00 | 5.60 | 6.00 | 5.80 | % | 0.26 | 0 | 0 | 0.79 | -0.73 | 0.06 | -0.02 | 7/18/2025 3:59:53 PM EST | |||
| 23.00 | 6.50 | 6.70 | 6.60 | % | 0.29 | 0 | 0 | 0.78 | -0.77 | 0.05 | -0.01 | 7/18/2025 3:59:53 PM EST | |||
| 24.00 | 7.40 | 9.40 | 8.40 | % | 0.35 | 0 | 0 | 0.78 | -0.80 | 0.05 | -0.01 | 7/18/2025 3:59:53 PM EST |