Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $7.02 as of 3/31/2025 2:17:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 2.00 | 4.90 | 5.20 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 2.50 | 4.40 | 4.80 | 4.95 | -0.57 | -10.33% | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 3.00 | 3.90 | 5.80 | 4.38 | -0.64 | -12.75% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 3.50 | 3.40 | 4.10 | 3.91 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 4.00 | 2.85 | 3.20 | 3.30 | -0.99 | -23.08% | 6 | 1 | 5.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 4.50 | 2.30 | 2.70 | 3.95 | 0.00 | 0.00% | 0 | 3 | 4.27 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 5.00 | 1.85 | 2.20 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.01 | 0.00 | 2/24/2025 | 3/31/2025 2:58:57 PM EST |
| 5.50 | 1.45 | 2.75 | % | 0 | 0 | 0.00 | 0.98 | 0.06 | -0.01 | 3/31/2025 2:58:57 PM EST | |||
| 6.00 | 0.90 | 1.20 | % | 0 | 0 | 2.11 | 0.91 | 0.19 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 6.50 | 0.60 | 0.75 | 0.55 | % | 20 | 0 | 1.05 | 0.76 | 0.39 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 7.00 | 0.30 | 0.35 | 0.24 | -0.06 | -20.00% | 23 | 6 | 1.00 | 0.53 | 0.52 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 7.50 | 0.10 | 0.15 | 0.10 | -0.03 | -23.08% | 194 | 23 | 1.01 | 0.28 | 0.45 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.06 | -0.05 | -45.46% | 10 | 46 | 1.36 | 0.12 | 0.26 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 8.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 54 | 2.82 | 0.04 | 0.11 | -0.01 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 9.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 112 | 3.79 | 0.01 | 0.04 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 9.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 31 | 4.15 | 0.00 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.19 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 10.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 11 | 2.83 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 11.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 1 | 5.05 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:57 PM EST |
| 11.50 | 0.00 | 0.50 | % | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 12.50 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 1 | 5.77 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 13.50 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 1 | 6.19 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:58:57 PM EST |
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 6.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 100 | 7.10 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:57 PM EST |
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 2.72 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 5.50 | 0.00 | 0.10 | 0.18 | +0.03 | +20.00% | 10 | 116 | 2.45 | -0.02 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 1.56 | -0.09 | 0.19 | -0.02 | 3/31/2025 2:58:57 PM EST | |||
| 6.50 | 0.05 | 0.15 | 0.11 | -0.06 | -35.30% | 107 | 18 | 1.12 | -0.24 | 0.39 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 7.00 | 0.25 | 0.30 | 0.28 | -0.07 | -20.00% | 41 | 137 | 1.04 | -0.47 | 0.52 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 7.50 | 0.55 | 0.65 | 0.72 | +0.14 | +24.14% | 65 | 509 | 1.06 | -0.72 | 0.45 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 8.00 | 0.95 | 1.05 | 1.02 | -0.08 | -7.28% | 111 | 193 | 1.32 | -0.88 | 0.26 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 8.50 | 1.30 | 2.05 | 0.73 | 0.00 | 0.00% | 0 | 3 | 3.55 | -0.96 | 0.11 | -0.01 | 3/24/2025 | 3/31/2025 2:58:57 PM EST |
| 9.00 | 1.80 | 2.55 | % | 0 | 0 | 3.97 | -0.99 | 0.04 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 9.50 | 2.25 | 3.10 | 1.30 | 0.00 | 0.00% | 0 | 1 | 4.52 | -1.00 | 0.01 | 0.00 | 3/7/2025 | 3/31/2025 2:58:57 PM EST |
| 10.00 | 2.75 | 4.60 | % | 0 | 0 | 8.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 10.50 | 3.40 | 4.50 | % | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 11.00 | 3.80 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:57 PM EST |
| 11.50 | 4.30 | 5.30 | % | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 12.00 | 4.80 | 6.00 | 2.33 | 0.00 | 0.00% | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:57 PM EST |
| 12.50 | 5.30 | 6.50 | % | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 13.00 | 5.80 | 6.90 | % | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 13.50 | 5.10 | 7.40 | % | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 14.00 | 6.70 | 8.10 | % | 0 | 0 | 8.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 14.50 | 6.10 | 9.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 15.00 | 7.70 | 10.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 16.00 | 8.80 | 9.90 | % | 0 | 0 | 8.74 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.00 | 9.70 | 10.90 | % | 0 | 0 | 9.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.50 | 10.30 | 11.40 | % | 0 | 0 | 9.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |