Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $15.25 as of 7/11/2025 8:46:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 13.60 | 16.30 | 14.95 | 5.05 | 0.00 | 0.00% | 29.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 3:59:53 PM EST |
| 1.00 | 13.10 | 15.80 | 14.45 | 5.70 | 0.00 | 0.00% | 14.45 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 3:59:53 PM EST |
| 1.50 | 13.50 | 14.30 | 13.90 | 6.30 | 0.00 | 0.00% | 9.27 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:53 PM EST |
| 2.00 | 12.90 | 14.40 | 13.65 | 4.95 | 0.00 | 0.00% | 6.83 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 3:59:53 PM EST |
| 2.50 | 12.40 | 14.20 | 13.30 | 4.45 | 0.00 | 0.00% | 5.32 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 3:59:53 PM EST |
| 3.00 | 11.90 | 13.10 | 12.50 | 11.80 | 0.00 | 0.00% | 4.17 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 3.50 | 11.40 | 12.80 | 12.10 | 3.50 | 0.00 | 0.00% | 3.46 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 3:59:53 PM EST |
| 4.00 | 10.90 | 12.70 | 11.80 | 3.05 | 0.00 | 0.00% | 2.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 3:59:53 PM EST |
| 4.50 | 10.50 | 12.20 | 11.35 | 2.43 | 0.00 | 0.00% | 2.52 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 3:59:53 PM EST |
| 5.00 | 8.90 | 10.50 | 9.70 | 9.80 | 0.00 | 0.00% | 1.94 | 0 | 297 | 6.03 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 5.50 | 8.50 | 9.90 | 9.20 | 7.58 | 0.00 | 0.00% | 1.67 | 0 | 714 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:53 PM EST |
| 6.00 | 8.90 | 10.70 | 9.80 | % | 1.63 | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 7.00 | 8.10 | 8.60 | 8.35 | 8.31 | -0.44 | -5.03% | 1.19 | 1 | 7,360 | 3.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 7.50 | 6.40 | 8.90 | 7.65 | % | 1.02 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 8.00 | 7.00 | 7.30 | 7.15 | 7.16 | +0.16 | +2.29% | 0.89 | 10 | 333 | 2.81 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 8.50 | 5.50 | 8.20 | 6.85 | % | 0.81 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 9.00 | 5.40 | 7.80 | 6.60 | 6.40 | 0.00 | 0.00% | 0.73 | 0 | 660 | 2.36 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 9.50 | 4.30 | 7.20 | 5.75 | % | 0.61 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 10.00 | 3.80 | 5.50 | 4.65 | 5.31 | -0.09 | -1.67% | 0.47 | 60 | 14,292 | 1.96 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 10.50 | 3.50 | 5.90 | 4.70 | % | 0.45 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 11.00 | 4.10 | 4.40 | 4.25 | 4.24 | -0.53 | -11.12% | 0.39 | 2 | 1,442 | 1.58 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 11.50 | 2.45 | 5.20 | 3.83 | % | 0.33 | 0 | 0 | 3.82 | 1.00 | 0.01 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 12.00 | 3.00 | 3.40 | 3.20 | 3.20 | -0.69 | -17.74% | 0.27 | 12 | 5,939 | 1.24 | 0.99 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 12.50 | 2.55 | 2.85 | 2.70 | 2.47 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.76 | 0.97 | 0.03 | -0.01 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 13.00 | 2.20 | 2.50 | 2.35 | 2.35 | -0.35 | -12.97% | 0.18 | 1 | 4,897 | 1.16 | 0.94 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 13.50 | 1.60 | 2.20 | 1.90 | 1.68 | 0.00 | 0.00% | 0.14 | 0 | 106 | 1.40 | 0.88 | 0.11 | -0.02 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 14.00 | 1.25 | 1.80 | 1.53 | 1.46 | -0.25 | -14.62% | 0.11 | 9 | 970 | 0.93 | 0.80 | 0.16 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 14.50 | 0.85 | 1.10 | 0.98 | 1.10 | -0.35 | -24.14% | 0.07 | 5 | 1,313 | 0.66 | 0.71 | 0.21 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 15.00 | 0.55 | 0.80 | 0.68 | 0.81 | -0.19 | -19.00% | 0.05 | 55 | 2,858 | 0.61 | 0.59 | 0.25 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 15.50 | 0.05 | 0.55 | 0.30 | 0.55 | -0.25 | -31.25% | 0.02 | 26 | 125 | 0.72 | 0.46 | 0.26 | -0.05 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 16.00 | 0.25 | 0.35 | 0.30 | 0.33 | -0.14 | -29.79% | 0.02 | 339 | 2,342 | 0.70 | 0.34 | 0.24 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 0.01 | 20 | 526 | 0.70 | 0.17 | 0.16 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 25 | 0.75 | 0.11 | 0.12 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 18.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 10 | 741 | 0.86 | 0.07 | 0.09 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 684 | 2.23 | 0.02 | 0.03 | -0.01 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,549 | 1.77 | 0.01 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 158 | 2.71 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 5,526 | 1.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 93 | 3.12 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.89 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 7/11/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.13 | -86.67% | 0.01 | 2 | 146 | 2.86 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.64 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/11/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.02 | +0.01 | +100.00% | 0.01 | 2 | 40 | 3.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2024 | 7/11/2025 3:59:53 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 708 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 7/11/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 303 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 7/11/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 466 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 923 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:53 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.13 | 0 | 1,846 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 7/11/2025 3:59:53 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/11/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.10 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/11/2025 3:59:53 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/11/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,168 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 1,048 | 6.53 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1,188 | 5.98 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 755 | 3.19 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1,127 | 4.44 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 1,954 | 3.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:53 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.43 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:53 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 13 | 2.93 | 0.00 | 0.01 | 0.00 | 6/24/2025 | 7/11/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6,098 | 1.59 | -0.01 | 0.02 | 0.00 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 252 | 1.89 | -0.03 | 0.03 | -0.01 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 346 | 2.28 | -0.06 | 0.07 | -0.01 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 46 | 0.91 | -0.12 | 0.11 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.16 | +0.02 | +14.29% | 0.01 | 16 | 289 | 0.73 | -0.20 | 0.16 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 0.50 | 0.25 | 0.21 | -0.49 | -70.00% | 0.02 | 4 | 17 | 0.83 | -0.29 | 0.21 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 100 | 390 | 0.77 | -0.41 | 0.25 | -0.04 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.95 | -0.54 | 0.26 | -0.05 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 16.00 | 0.95 | 2.45 | 1.70 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.56 | -0.66 | 0.24 | -0.04 | 6/18/2025 | 7/11/2025 3:59:53 PM EST |
| 17.00 | 0.50 | 3.00 | 1.75 | 1.96 | 0.00 | 0.00% | 0.10 | 0 | 104 | 1.18 | -0.83 | 0.16 | -0.03 | 7/9/2025 | 7/11/2025 3:59:53 PM EST |
| 17.50 | 2.05 | 2.50 | 2.28 | % | 0.13 | 0 | 0 | 1.19 | -0.89 | 0.12 | -0.02 | 7/11/2025 3:59:53 PM EST | |||
| 18.00 | 2.50 | 3.00 | 2.75 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.25 | -0.93 | 0.09 | -0.02 | 6/18/2025 | 7/11/2025 3:59:53 PM EST |
| 19.00 | 3.50 | 5.20 | 4.35 | 12.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.18 | -0.98 | 0.03 | -0.01 | 5/2/2025 | 7/11/2025 3:59:53 PM EST |
| 20.00 | 4.40 | 5.10 | 4.75 | 6.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 6/20/2025 | 7/11/2025 3:59:53 PM EST |
| 21.00 | 5.50 | 6.00 | 5.75 | % | 0.27 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 22.00 | 6.40 | 7.10 | 6.75 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 23.00 | 6.70 | 8.70 | 7.70 | % | 0.33 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 24.00 | 8.40 | 9.10 | 8.75 | % | 0.36 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 25.00 | 9.40 | 10.10 | 9.75 | % | 0.39 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 26.00 | 10.50 | 11.10 | 10.80 | % | 0.42 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 27.00 | 11.40 | 12.10 | 11.75 | % | 0.44 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 28.00 | 12.40 | 13.10 | 12.75 | % | 0.46 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 29.00 | 13.40 | 14.10 | 13.75 | 14.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:53 PM EST |
| 30.00 | 14.50 | 15.10 | 14.80 | % | 0.49 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST |