Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $13.47 as of 10/24/2025 6:05:55 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 | 7.70 | 10.00 | 8.85 | % | 1.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 5.50 | 7.20 | 9.50 | 8.35 | % | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 6.00 | 6.70 | 9.00 | 7.85 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 6.50 | 6.20 | 8.50 | 7.35 | % | 1.13 | 0 | 0 | 9.26 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 7.00 | 5.70 | 8.00 | 6.85 | 6.10 | 0.00 | 0.00% | 0.98 | 0 | 11 | 5.92 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:55 PM EST |
| 7.50 | 5.20 | 7.50 | 6.35 | 5.71 | 0.00 | 0.00% | 0.85 | 0 | 1 | 7.90 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:55 PM EST |
| 8.00 | 4.10 | 6.20 | 5.15 | 5.68 | 0.00 | 0.00% | 0.64 | 0 | 15 | 4.75 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/24/2025 3:59:55 PM EST |
| 8.50 | 2.80 | 6.50 | 4.65 | % | 0.55 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 9.00 | 2.40 | 6.00 | 4.20 | % | 0.47 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 9.50 | 2.15 | 5.60 | 3.88 | % | 0.41 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 10.00 | 2.80 | 5.10 | 3.95 | % | 0.40 | 0 | 0 | 5.11 | 0.99 | 0.01 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 10.50 | 0.80 | 4.60 | 2.70 | % | 0.26 | 0 | 0 | 4.84 | 0.98 | 0.03 | -0.01 | 10/24/2025 3:59:55 PM EST | |||
| 11.00 | 0.55 | 3.10 | 1.83 | % | 0.17 | 0 | 0 | 2.32 | 0.95 | 0.06 | -0.01 | 10/24/2025 3:59:55 PM EST | |||
| 11.50 | 0.80 | 2.60 | 1.70 | 3.63 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.51 | 0.89 | 0.12 | -0.02 | 10/8/2025 | 10/24/2025 3:59:55 PM EST |
| 12.00 | 0.40 | 1.95 | 1.18 | 1.60 | 0.00 | 0.00% | 0.10 | 0 | 30 | 1.00 | 0.80 | 0.19 | -0.03 | 10/22/2025 | 10/24/2025 3:59:55 PM EST |
| 12.50 | 0.85 | 1.05 | 0.95 | 1.53 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.95 | 0.68 | 0.25 | -0.04 | 10/21/2025 | 10/24/2025 3:59:55 PM EST |
| 13.00 | 0.55 | 0.65 | 0.60 | 0.62 | -0.11 | -15.07% | 0.05 | 14 | 162 | 0.78 | 0.54 | 0.29 | -0.04 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 13.50 | 0.40 | 0.45 | 0.43 | 0.40 | -0.10 | -20.00% | 0.03 | 78 | 80 | 0.84 | 0.40 | 0.29 | -0.04 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 14.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.05 | -16.67% | 0.02 | 52 | 433 | 0.84 | 0.29 | 0.24 | -0.04 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 14.50 | 0.15 | 0.30 | 0.23 | 0.22 | +0.06 | +37.50% | 0.02 | 81 | 88 | 0.95 | 0.21 | 0.19 | -0.03 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.01 | -7.15% | 0.01 | 101 | 380 | 0.84 | 0.16 | 0.15 | -0.03 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 15.50 | 0.05 | 0.40 | 0.23 | 0.09 | -0.02 | -18.19% | 0.01 | 38 | 535 | 1.56 | 0.07 | 0.10 | -0.02 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.27 | -71.06% | 0.01 | 1 | 335 | 1.34 | 0.04 | 0.07 | -0.01 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 109 | 2,968 | 1.14 | 0.04 | 0.06 | -0.01 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 1,401 | 1.82 | 0.01 | 0.02 | 0.00 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.72 | 0.01 | 0.01 | 0.00 | 10/21/2025 | 10/24/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 54 | 2.17 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/24/2025 3:59:55 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.01 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 20 | 3.37 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 3:59:55 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.58 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.78 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.56 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.83 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.35 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.91 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | -0.01 | 0.01 | 0.00 | 10/1/2025 | 10/24/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 114 | 2.74 | -0.02 | 0.03 | -0.01 | 10/22/2025 | 10/24/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.06 | -0.05 | 0.06 | -0.01 | 10/22/2025 | 10/24/2025 3:59:55 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.08 | -47.06% | 0.01 | 18 | 5,051 | 0.83 | -0.11 | 0.12 | -0.02 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 22 | 294 | 0.69 | -0.20 | 0.19 | -0.03 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 12.50 | 0.25 | 0.30 | 0.28 | 0.26 | -0.20 | -43.48% | 0.02 | 224 | 391 | 0.72 | -0.32 | 0.25 | -0.04 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 13.00 | 0.45 | 1.20 | 0.83 | 0.45 | -0.04 | -8.17% | 0.06 | 5 | 119 | 1.20 | -0.46 | 0.29 | -0.04 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 13.50 | 0.75 | 0.85 | 0.80 | 0.75 | +0.02 | +2.74% | 0.06 | 3 | 29 | 0.76 | -0.60 | 0.29 | -0.04 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 14.00 | 1.05 | 1.25 | 1.15 | 1.11 | +0.06 | +5.72% | 0.08 | 47 | 85 | 0.76 | -0.71 | 0.24 | -0.04 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 14.50 | 0.60 | 2.45 | 1.53 | 0.97 | 0.00 | 0.00% | 0.11 | 0 | 55 | 2.23 | -0.79 | 0.19 | -0.03 | 10/20/2025 | 10/24/2025 3:59:55 PM EST |
| 15.00 | 1.05 | 2.90 | 1.98 | 1.30 | 0.00 | 0.00% | 0.13 | 0 | 69 | 2.37 | -0.84 | 0.15 | -0.03 | 10/20/2025 | 10/24/2025 3:59:55 PM EST |
| 15.50 | 1.55 | 3.30 | 2.43 | % | 0.16 | 0 | 0 | 2.42 | -0.93 | 0.10 | -0.02 | 10/24/2025 3:59:55 PM EST | |||
| 16.00 | 1.65 | 4.20 | 2.93 | 1.75 | 0.00 | 0.00% | 0.18 | 0 | 11 | 3.17 | -0.96 | 0.07 | -0.01 | 10/15/2025 | 10/24/2025 3:59:55 PM EST |
| 16.50 | 1.80 | 5.00 | 3.40 | 2.10 | 0.00 | 0.00% | 0.21 | 0 | 11 | 3.77 | -0.96 | 0.06 | -0.01 | 10/15/2025 | 10/24/2025 3:59:55 PM EST |
| 17.00 | 2.10 | 5.60 | 3.85 | % | 0.23 | 0 | 0 | 4.07 | -0.99 | 0.02 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 17.50 | 3.60 | 6.30 | 4.95 | % | 0.28 | 0 | 0 | 4.51 | -0.99 | 0.01 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 18.00 | 4.10 | 6.80 | 5.45 | % | 0.30 | 0 | 0 | 4.66 | -1.00 | 0.01 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 18.50 | 4.50 | 7.30 | 5.90 | % | 0.32 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 19.00 | 5.10 | 7.80 | 6.45 | % | 0.34 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 19.50 | 5.40 | 8.30 | 6.85 | % | 0.35 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 20.00 | 5.90 | 8.80 | 7.35 | % | 0.37 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 20.50 | 6.40 | 8.70 | 7.55 | % | 0.37 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 21.00 | 6.90 | 9.20 | 8.05 | % | 0.38 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 21.50 | 7.40 | 10.20 | 8.80 | % | 0.41 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 22.00 | 7.90 | 10.70 | 9.30 | % | 0.42 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 22.50 | 8.40 | 10.50 | 9.45 | % | 0.42 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 23.00 | 8.90 | 11.70 | 10.30 | % | 0.45 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 23.50 | 9.40 | 11.50 | 10.45 | % | 0.44 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 24.00 | 9.90 | 12.00 | 10.95 | % | 0.46 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 24.50 | 10.40 | 13.20 | 11.80 | % | 0.48 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 25.00 | 10.40 | 13.20 | 11.80 | % | 0.47 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST |