Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $9.35 as of 5/27/2025 2:16:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.10 | 10.40 | 6.21 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:52 PM EST |
| 2.50 | 7.60 | 9.80 | 5.84 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:52 PM EST |
| 3.00 | 7.10 | 8.70 | 3.96 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:52 PM EST |
| 3.50 | 6.60 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 4.00 | 6.10 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 4.50 | 5.60 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 5.00 | 5.10 | 6.30 | 4.45 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 5.50 | 4.60 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 6.00 | 4.10 | 6.40 | 3.78 | +0.53 | +16.31% | 2 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 6.50 | 3.60 | 5.80 | 1.86 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:52 PM EST |
| 7.00 | 3.10 | 5.40 | 1.45 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:52 PM EST |
| 7.50 | 2.55 | 4.10 | 1.00 | 0.00 | 0.00% | 0 | 2 | 7.65 | 1.00 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 1:58:52 PM EST |
| 8.00 | 2.10 | 2.30 | 2.25 | +1.14 | +102.71% | 30 | 186 | 3.59 | 0.99 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 8.50 | 1.70 | 1.90 | 1.85 | +0.93 | +101.09% | 24 | 148 | 1.71 | 0.96 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 9.00 | 1.20 | 1.35 | 1.45 | +0.85 | +141.67% | 584 | 1,267 | 1.56 | 0.90 | 0.15 | -0.04 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 9.50 | 0.80 | 0.90 | 0.80 | +0.35 | +77.78% | 102 | 363 | 1.07 | 0.80 | 0.25 | -0.05 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 10.00 | 0.50 | 0.60 | 0.57 | +0.35 | +159.10% | 1,318 | 996 | 1.08 | 0.65 | 0.35 | -0.07 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 10.50 | 0.25 | 0.35 | 0.40 | +0.29 | +263.64% | 472 | 199 | 1.11 | 0.46 | 0.39 | -0.07 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 11.00 | 0.00 | 0.25 | 0.20 | +0.15 | +300.00% | 90 | 6 | 1.16 | 0.29 | 0.33 | -0.06 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 11.50 | 0.00 | 0.15 | 0.14 | -0.01 | -6.67% | 34 | 11 | 1.35 | 0.16 | 0.23 | -0.04 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | -0.07 | -46.67% | 248 | 70 | 1.43 | 0.08 | 0.14 | -0.03 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.73 | 0.03 | 0.07 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 1.97 | 0.01 | 0.03 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 3.74 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 14.00 | 0.00 | 1.05 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 14.50 | 0.00 | 1.30 | % | 0 | 0 | 6.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 5.50 | 0.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0 | 5 | 7.56 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:52 PM EST |
| 6.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 36 | 3.09 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 15 | 2.67 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 17 | 2.27 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/27/2025 1:58:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 204 | 1.90 | -0.01 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 8.50 | 0.00 | 0.05 | 0.04 | -0.11 | -73.34% | 618 | 916 | 1.53 | -0.04 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | -0.25 | -83.34% | 10 | 447 | 1.45 | -0.10 | 0.15 | -0.04 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 9.50 | 0.00 | 0.35 | 0.14 | -0.31 | -68.89% | 387 | 9 | 1.23 | -0.20 | 0.25 | -0.05 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 10.00 | 0.25 | 0.35 | 0.28 | -0.72 | -72.00% | 47 | 4 | 1.14 | -0.35 | 0.35 | -0.07 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | -0.54 | 0.39 | -0.07 | 5/27/2025 1:58:52 PM EST | |||
| 11.00 | 0.20 | 1.10 | 2.23 | 0.00 | 0.00% | 0 | 2 | 1.82 | -0.71 | 0.33 | -0.06 | 5/16/2025 | 5/27/2025 1:58:52 PM EST |
| 11.50 | 0.00 | 2.50 | % | 0 | 0 | 4.67 | -0.84 | 0.23 | -0.04 | 5/27/2025 1:58:52 PM EST | |||
| 12.00 | 1.80 | 2.00 | % | 0 | 0 | 4.81 | -0.92 | 0.14 | -0.03 | 5/27/2025 1:58:52 PM EST | |||
| 12.50 | 2.10 | 4.20 | % | 0 | 0 | 7.29 | -0.97 | 0.07 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 13.00 | 2.60 | 4.70 | % | 0 | 0 | 7.63 | -0.99 | 0.03 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 13.50 | 3.10 | 5.20 | % | 0 | 0 | 7.95 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 14.00 | 3.60 | 5.70 | % | 0 | 0 | 8.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 14.50 | 4.20 | 6.20 | % | 0 | 0 | 8.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 15.00 | 4.70 | 6.70 | % | 0 | 0 | 8.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST |