Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $15.40 as of 7/25/2025 8:38:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.80 | 12.50 | 11.15 | % | 2.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 6.00 | 8.80 | 11.50 | 10.15 | % | 1.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 7.00 | 7.60 | 10.50 | 9.05 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 8.00 | 6.80 | 9.50 | 8.15 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 9.00 | 5.60 | 8.60 | 7.10 | % | 0.79 | 0 | 0 | 3.02 | 0.99 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 10.00 | 3.50 | 7.60 | 5.55 | % | 0.55 | 0 | 0 | 2.71 | 0.97 | 0.02 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 10.50 | 3.00 | 7.20 | 5.10 | % | 0.49 | 0 | 0 | 2.53 | 0.96 | 0.02 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 11.00 | 2.65 | 6.80 | 4.73 | % | 0.43 | 0 | 0 | 2.43 | 0.94 | 0.03 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 11.50 | 2.25 | 6.30 | 4.28 | % | 0.37 | 0 | 0 | 2.26 | 0.91 | 0.04 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 12.00 | 1.85 | 5.90 | 3.88 | % | 0.32 | 0 | 0 | 2.16 | 0.89 | 0.05 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 12.50 | 1.50 | 5.50 | 3.50 | % | 0.28 | 0 | 0 | 2.07 | 0.85 | 0.06 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 13.00 | 1.15 | 5.10 | 3.13 | % | 0.24 | 0 | 0 | 1.97 | 0.81 | 0.07 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 13.50 | 0.80 | 4.80 | 2.80 | % | 0.21 | 0 | 0 | 1.93 | 0.76 | 0.08 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 14.00 | 0.45 | 4.40 | 2.43 | % | 0.17 | 0 | 0 | 1.24 | 0.72 | 0.09 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 14.50 | 0.35 | 3.90 | 2.13 | % | 0.15 | 0 | 0 | 1.74 | 0.66 | 0.10 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 15.00 | 0.05 | 3.80 | 1.93 | % | 0.13 | 0 | 0 | 1.54 | 0.61 | 0.11 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 15.50 | 1.55 | 2.00 | 1.78 | % | 0.11 | 0 | 0 | 0.84 | 0.55 | 0.11 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 16.00 | 1.35 | 1.70 | 1.53 | % | 0.10 | 0 | 0 | 0.82 | 0.50 | 0.11 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 16.50 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | 0.55 | 0.45 | 0.11 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 17.00 | 1.00 | 3.10 | 2.05 | % | 0.12 | 0 | 0 | 1.26 | 0.40 | 0.11 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 17.50 | 0.90 | 1.25 | 1.08 | % | 0.06 | 0 | 0 | 0.85 | 0.35 | 0.10 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 18.00 | 0.40 | 1.15 | 0.78 | % | 0.04 | 0 | 0 | 0.76 | 0.31 | 0.10 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 18.50 | 0.00 | 2.80 | 1.40 | % | 0.08 | 0 | 0 | 1.17 | 0.27 | 0.09 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.71 | 0.23 | 0.08 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 19.50 | 0.00 | 2.70 | 1.35 | % | 0.07 | 0 | 0 | 0.98 | 0.20 | 0.08 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 20.00 | 0.40 | 2.60 | 1.50 | % | 0.07 | 0 | 0 | 1.51 | 0.18 | 0.07 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 20.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.35 | 0.14 | 0.06 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.02 | 0.12 | 0.06 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 2.30 | 1.15 | % | 0.05 | 0 | 0 | 1.72 | 0.10 | 0.05 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 1.45 | 0.06 | 0.03 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 2.18 | 0.03 | 0.02 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 3.06 | -0.01 | 0.01 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 2.20 | 1.10 | % | 0.11 | 0 | 0 | 1.45 | -0.03 | 0.02 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 10.50 | 0.00 | 2.20 | 1.10 | % | 0.10 | 0 | 0 | 1.42 | -0.04 | 0.02 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 11.00 | 0.00 | 2.30 | 1.15 | % | 0.10 | 0 | 0 | 1.30 | -0.06 | 0.03 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 11.50 | 0.20 | 2.35 | 1.28 | % | 0.11 | 0 | 0 | 1.63 | -0.09 | 0.04 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 2.50 | 1.25 | % | 0.10 | 0 | 0 | 2.05 | -0.11 | 0.05 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.03 | -0.15 | 0.06 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 2.70 | 1.35 | % | 0.10 | 0 | 0 | 1.34 | -0.19 | 0.07 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 2.80 | 1.40 | % | 0.10 | 0 | 0 | 1.01 | -0.24 | 0.08 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 1.30 | 0.65 | 0.74 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.63 | -0.28 | 0.09 | -0.02 | 7/24/2025 | 7/25/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 3.10 | 1.55 | % | 0.11 | 0 | 0 | 1.01 | -0.34 | 0.10 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 15.00 | 0.10 | 3.30 | 1.70 | % | 0.11 | 0 | 0 | 0.96 | -0.39 | 0.11 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 15.50 | 1.55 | 2.05 | 1.80 | % | 0.12 | 0 | 0 | 0.88 | -0.45 | 0.11 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 16.00 | 0.10 | 3.90 | 2.00 | % | 0.12 | 0 | 0 | 0.98 | -0.50 | 0.11 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 16.50 | 0.35 | 4.40 | 2.38 | % | 0.14 | 0 | 0 | 0.98 | -0.55 | 0.11 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 17.00 | 0.70 | 4.20 | 2.45 | % | 0.14 | 0 | 0 | 1.59 | -0.60 | 0.11 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 17.50 | 1.20 | 5.10 | 3.15 | % | 0.18 | 0 | 0 | 1.67 | -0.65 | 0.10 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 18.00 | 1.45 | 5.50 | 3.48 | % | 0.19 | 0 | 0 | 1.89 | -0.69 | 0.10 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 18.50 | 1.85 | 5.90 | 3.88 | % | 0.21 | 0 | 0 | 1.86 | -0.73 | 0.09 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 19.00 | 2.25 | 6.30 | 4.28 | % | 0.23 | 0 | 0 | 1.93 | -0.77 | 0.08 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 19.50 | 2.65 | 6.70 | 4.68 | % | 0.24 | 0 | 0 | 1.94 | -0.80 | 0.08 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 20.00 | 3.00 | 7.20 | 5.10 | % | 0.26 | 0 | 0 | 2.00 | -0.82 | 0.07 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 20.50 | 3.50 | 7.60 | 5.55 | % | 0.27 | 0 | 0 | 2.01 | -0.86 | 0.06 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 21.00 | 3.90 | 8.00 | 5.95 | % | 0.28 | 0 | 0 | 2.02 | -0.88 | 0.06 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 22.00 | 4.80 | 8.90 | 6.85 | % | 0.31 | 0 | 0 | 2.08 | -0.90 | 0.05 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 23.00 | 5.70 | 9.90 | 7.80 | % | 0.34 | 0 | 0 | 2.17 | -0.94 | 0.03 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 25.00 | 7.60 | 11.80 | 9.70 | % | 0.39 | 0 | 0 | 2.29 | -0.97 | 0.02 | 0.00 | 7/25/2025 4:00:01 PM EST | |||
| 30.00 | 14.10 | 16.70 | 15.40 | % | 0.51 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:01 PM EST |