Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $4.98 as of 4/26/2024 9:38:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.50 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 1.50 | 3.00 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 2.00 | 2.20 | 5.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 2.50 | 2.30 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 3.00 | 1.75 | 4.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 3.50 | 1.30 | 3.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 4.00 | 0.10 | 1.40 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 4.50 | 0.05 | 0.75 | % | 0 | 0 | 1.33 | 0.84 | 0.55 | -0.01 | 4/26/2024 3:59:49 PM EST | |||
| 5.00 | 0.05 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.50 | 0.79 | -0.01 | 4/19/2024 | 4/26/2024 3:59:49 PM EST |
| 5.50 | 0.05 | 0.10 | 0.13 | +0.03 | +30.00% | 10 | 224 | 0.90 | 0.18 | 0.46 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 126 | 1.19 | 0.04 | 0.14 | 0.00 | 4/25/2024 | 4/26/2024 3:59:49 PM EST |
| 6.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 614 | 3.40 | 0.01 | 0.02 | 0.00 | 4/23/2024 | 4/26/2024 3:59:49 PM EST |
| 7.00 | 0.00 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 2 | 3.58 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:49 PM EST |
| 7.50 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 70 | 4.11 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:49 PM EST |
| 8.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:49 PM EST |
| 8.50 | 0.00 | 0.45 | % | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 9.00 | 0.00 | 0.45 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 9.50 | 0.00 | 0.45 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.45 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 10.50 | 0.00 | 0.45 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.45 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 11.50 | 0.00 | 0.05 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 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 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 8.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.45 | % | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.45 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 9 | 4.69 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:49 PM EST |
| 4.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:49 PM EST |
| 4.50 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 11 | 76 | 0.90 | -0.16 | 0.55 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 40 | 431 | 0.83 | -0.50 | 0.79 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 5.50 | 0.55 | 0.80 | 0.65 | -0.03 | -4.42% | 5 | 341 | 1.21 | -0.82 | 0.46 | -0.01 | 4/26/2024 | 4/26/2024 3:59:49 PM EST |
| 6.00 | 0.15 | 2.85 | 1.10 | 0.00 | 0.00% | 0 | 7 | 7.93 | -0.96 | 0.14 | 0.00 | 4/19/2024 | 4/26/2024 3:59:49 PM EST |
| 6.50 | 0.05 | 3.50 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.99 | 0.02 | 0.00 | 4/8/2024 | 4/26/2024 3:59:49 PM EST |
| 7.00 | 1.85 | 4.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 7.50 | 2.25 | 4.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 8.00 | 2.35 | 5.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 8.50 | 3.30 | 5.50 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:49 PM EST |
| 9.00 | 3.80 | 6.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 9.50 | 4.30 | 6.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 10.00 | 4.80 | 7.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 10.50 | 5.30 | 7.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 11.00 | 5.80 | 8.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST | |||
| 11.50 | 6.30 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:49 PM EST |