Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $14.29 as of 8/29/2025 9:01:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.20 | 11.10 | 10.65 | % | 2.66 | 0 | 0 | 9.90 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 9.20 | 10.10 | 9.65 | % | 1.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.50 | 8.70 | 9.60 | 9.15 | % | 1.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 6.00 | 8.20 | 9.10 | 8.65 | % | 1.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 6.50 | 7.70 | 8.60 | 8.15 | % | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.00 | 7.20 | 7.90 | 7.55 | 6.15 | 0.00 | 0.00% | 1.08 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:56 PM EST |
| 7.50 | 6.70 | 7.10 | 6.90 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 8.00 | 6.20 | 6.80 | 6.50 | 5.12 | 0.00 | 0.00% | 0.81 | 0 | 12 | 4.28 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:56 PM EST |
| 8.50 | 5.70 | 6.20 | 5.95 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 9.00 | 5.20 | 5.90 | 5.55 | 3.33 | 0.00 | 0.00% | 0.62 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:56 PM EST |
| 9.50 | 4.70 | 5.60 | 5.15 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 10.00 | 4.20 | 5.10 | 4.65 | % | 0.47 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 10.50 | 3.70 | 4.60 | 4.15 | % | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 11.00 | 3.20 | 4.00 | 3.60 | % | 0.33 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 11.50 | 2.75 | 3.20 | 2.98 | % | 0.26 | 0 | 0 | 1.97 | 1.00 | 0.01 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 12.00 | 2.25 | 2.40 | 2.33 | 2.22 | +0.52 | +30.59% | 0.19 | 1 | 16 | 1.43 | 0.98 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 12.50 | 1.80 | 1.90 | 1.85 | 2.05 | 0.00 | 0.00% | 0.15 | 0 | 32 | 0.17 | 0.95 | 0.10 | -0.02 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 13.00 | 1.35 | 1.45 | 1.40 | 1.47 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.48 | 0.88 | 0.17 | -0.03 | 8/27/2025 | 8/29/2025 3:59:56 PM EST |
| 13.50 | 0.95 | 1.05 | 1.00 | 1.03 | +0.01 | +0.98% | 0.07 | 29 | 33 | 0.54 | 0.78 | 0.25 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 14.00 | 0.60 | 0.70 | 0.65 | 0.63 | -0.29 | -31.53% | 0.05 | 123 | 359 | 0.55 | 0.65 | 0.32 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 14.50 | 0.35 | 0.45 | 0.40 | 0.42 | -0.22 | -34.38% | 0.03 | 232 | 182 | 0.57 | 0.48 | 0.33 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 15.00 | 0.20 | 0.25 | 0.23 | 0.28 | -0.12 | -30.00% | 0.02 | 368 | 528 | 0.57 | 0.33 | 0.29 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 15.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.19 | -59.38% | 0.01 | 134 | 326 | 0.63 | 0.22 | 0.22 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.11 | -52.39% | 0.01 | 52 | 115 | 0.83 | 0.12 | 0.15 | -0.02 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.41 | 0.06 | 0.09 | -0.01 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.72 | 0.03 | 0.05 | -0.01 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.86 | 0.01 | 0.02 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.00 | 0.01 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 19.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 21.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 23.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 24.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 25.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 8.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 9.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 10.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.66 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 66 | 2.39 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 11.50 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.12 | 0.00 | 0.01 | 0.00 | 8/14/2025 | 8/29/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.87 | -0.02 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.85 | -0.05 | 0.10 | -0.02 | 8/28/2025 | 8/29/2025 3:59:56 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.01 | 1 | 292 | 0.69 | -0.12 | 0.17 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 13.50 | 0.15 | 0.25 | 0.20 | 0.19 | -0.01 | -5.00% | 0.01 | 18 | 88 | 0.69 | -0.22 | 0.25 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.36 | +0.12 | +50.00% | 0.02 | 208 | 2 | 0.66 | -0.35 | 0.32 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 14.50 | 0.55 | 0.65 | 0.60 | 0.59 | +0.14 | +31.12% | 0.04 | 111 | 14 | 0.68 | -0.52 | 0.33 | -0.04 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 15.00 | 0.90 | 1.00 | 0.95 | 0.94 | +0.14 | +17.50% | 0.06 | 5 | 6 | 0.73 | -0.67 | 0.29 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 15.50 | 1.30 | 1.40 | 1.35 | 1.50 | +0.39 | +35.14% | 0.09 | 10 | 10 | 0.78 | -0.78 | 0.22 | -0.03 | 8/29/2025 | 8/29/2025 3:59:56 PM EST |
| 16.00 | 1.70 | 1.85 | 1.78 | % | 0.11 | 0 | 0 | 1.45 | -0.88 | 0.15 | -0.02 | 8/29/2025 3:59:56 PM EST | |||
| 16.50 | 2.20 | 2.30 | 2.25 | % | 0.14 | 0 | 0 | 1.84 | -0.94 | 0.09 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 17.00 | 2.65 | 3.50 | 3.08 | % | 0.18 | 0 | 0 | 2.15 | -0.97 | 0.05 | -0.01 | 8/29/2025 3:59:56 PM EST | |||
| 17.50 | 3.10 | 4.00 | 3.55 | % | 0.20 | 0 | 0 | 2.30 | -0.99 | 0.02 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 18.00 | 3.60 | 4.50 | 4.05 | % | 0.22 | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 18.50 | 4.10 | 5.00 | 4.55 | % | 0.25 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 19.00 | 4.60 | 5.50 | 5.05 | % | 0.27 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 19.50 | 4.50 | 6.00 | 5.25 | % | 0.27 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 20.00 | 5.60 | 6.50 | 6.05 | % | 0.30 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 20.50 | 6.10 | 7.00 | 6.55 | % | 0.32 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 21.00 | 6.60 | 7.50 | 7.05 | % | 0.34 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 21.50 | 7.10 | 8.00 | 7.55 | % | 0.35 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 22.00 | 7.60 | 8.50 | 8.05 | % | 0.37 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 22.50 | 8.10 | 9.00 | 8.55 | % | 0.38 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 23.00 | 8.60 | 9.50 | 9.05 | % | 0.39 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 23.50 | 9.10 | 10.00 | 9.55 | % | 0.41 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 24.00 | 9.60 | 10.50 | 10.05 | % | 0.42 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 24.50 | 10.10 | 11.00 | 10.55 | % | 0.43 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 25.00 | 10.60 | 11.50 | 11.05 | % | 0.44 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 25.50 | 11.10 | 12.00 | 11.55 | % | 0.45 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST | |||
| 30.00 | 15.60 | 16.50 | 16.05 | % | 0.54 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:56 PM EST |