Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $11.99 as of 11/20/2024 8:34:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.00 | 11.40 | 8.25 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:43 PM EST |
| 3.00 | 7.60 | 10.90 | 10.40 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 4.00 | 6.60 | 9.90 | 8.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:43 PM EST |
| 4.50 | 7.30 | 9.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 5.00 | 5.60 | 8.90 | 7.70 | +0.74 | +10.64% | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 5.50 | 6.30 | 8.40 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:43 PM EST |
| 6.00 | 5.90 | 7.90 | 6.70 | 0.00 | 0.00% | 0 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:43 PM EST |
| 6.50 | 4.10 | 7.40 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:43 PM EST |
| 7.00 | 3.50 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 7.50 | 3.10 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 8.00 | 3.40 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 8.50 | 2.05 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 9.00 | 2.65 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 9.50 | 2.25 | 4.40 | % | 0 | 0 | 9.60 | 1.00 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 10.00 | 1.95 | 5.00 | 2.30 | 0.00 | 0.00% | 0 | 157 | 3.01 | 0.98 | 0.04 | -0.01 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 10.50 | 0.90 | 2.15 | 1.68 | +0.81 | +93.11% | 2 | 30 | 6.87 | 0.95 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 11.00 | 0.00 | 1.20 | 0.85 | +0.05 | +6.25% | 10 | 135 | 1.79 | 0.86 | 0.22 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 11.50 | 0.60 | 1.05 | 0.95 | +0.40 | +72.73% | 264 | 413 | 1.60 | 0.72 | 0.34 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 12.00 | 0.30 | 0.45 | 0.36 | +0.11 | +44.00% | 182 | 671 | 1.04 | 0.52 | 0.41 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 12.50 | 0.00 | 0.25 | 0.18 | +0.03 | +20.00% | 219 | 320 | 1.24 | 0.33 | 0.37 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 61 | 228 | 1.12 | 0.19 | 0.27 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 13.50 | 0.00 | 0.10 | 0.11 | +0.06 | +120.00% | 106 | 63 | 1.46 | 0.09 | 0.16 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 14.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 20 | 188 | 1.75 | 0.04 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 14.50 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 31 | 2.51 | 0.01 | 0.03 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 20 | 60 | 2.28 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 15.50 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 83 | 4.23 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 16.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 39 | 2.35 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 19.00 | 0.00 | 0.05 | 1.00 | 0.00 | 0.00% | 0 | 47 | 3.39 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:43 PM EST |
| 19.50 | 0.00 | 0.50 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.48 | 0.00 | 0.00% | 0 | 112 | 3.68 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:43 PM EST |
| 20.50 | 0.00 | 0.50 | % | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.93 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:43 PM EST |
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 23.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 24.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.89 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:43 PM EST |
| 25.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 26.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 4.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 4.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 7.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 8.50 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 5.76 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:43 PM EST |
| 9.00 | 0.00 | 1.35 | % | 0 | 0 | 9.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 9.50 | 0.00 | 1.20 | % | 0 | 0 | 7.16 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 97 | 2.11 | -0.02 | 0.04 | -0.01 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 10.50 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 5 | 238 | 1.69 | -0.05 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | -0.08 | -50.00% | 582 | 999 | 1.13 | -0.14 | 0.22 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 11.50 | 0.15 | 0.25 | 0.27 | -0.13 | -32.50% | 553 | 733 | 1.18 | -0.28 | 0.34 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 12.00 | 0.30 | 0.45 | 0.50 | -0.60 | -54.55% | 4 | 87 | 1.07 | -0.48 | 0.41 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 12.50 | 0.00 | 0.75 | 1.51 | 0.00 | 0.00% | 0 | 33 | 3.31 | -0.67 | 0.37 | -0.09 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 13.00 | 0.00 | 1.65 | 2.10 | 0.00 | 0.00% | 0 | 201 | 4.96 | -0.81 | 0.27 | -0.07 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 13.50 | 1.15 | 2.20 | % | 0 | 0 | 4.42 | -0.91 | 0.16 | -0.04 | 11/20/2024 3:59:43 PM EST | |||
| 14.00 | 0.90 | 2.15 | 1.67 | 0.00 | 0.00% | 0 | 99 | 2.09 | -0.96 | 0.09 | -0.02 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 14.50 | 2.35 | 4.50 | 2.50 | 0.00 | 0.00% | 0 | 1 | 8.08 | -0.99 | 0.03 | 0.00 | 11/7/2024 | 11/20/2024 3:59:43 PM EST |
| 15.00 | 2.75 | 5.10 | % | 0 | 0 | 8.73 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 15.50 | 3.30 | 5.60 | 3.20 | 0.00 | 0.00% | 0 | 0 | 9.08 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 16.00 | 3.80 | 6.10 | % | 0 | 0 | 9.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 16.50 | 3.10 | 6.60 | % | 0 | 0 | 9.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 17.00 | 4.80 | 7.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 17.50 | 5.40 | 7.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 18.00 | 5.80 | 8.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 18.50 | 6.30 | 8.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 19.00 | 6.80 | 9.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 19.50 | 7.30 | 9.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 20.00 | 7.80 | 10.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 20.50 | 8.30 | 10.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 21.00 | 7.70 | 11.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 21.50 | 9.30 | 11.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 22.00 | 9.80 | 12.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 22.50 | 10.30 | 12.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 23.00 | 10.80 | 13.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 23.50 | 11.30 | 13.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 24.00 | 11.50 | 14.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 24.50 | 12.10 | 15.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 25.00 | 12.80 | 15.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 25.50 | 12.10 | 15.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 26.00 | 13.80 | 16.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 26.50 | 14.30 | 16.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 27.00 | 13.80 | 17.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 28.00 | 15.80 | 18.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 29.00 | 15.90 | 19.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |