Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $4.95 as of 4/29/2024 4:39:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.70 | 5.30 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2024 | 4/29/2024 3:59:43 PM EST |
| 1.00 | 3.80 | 4.20 | 5.00 | 0.00 | 0.00% | 0 | 7 | 7.37 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 3:59:43 PM EST |
| 1.50 | 3.10 | 3.80 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:43 PM EST | |||
| 2.00 | 2.45 | 3.20 | 4.30 | 0.00 | 0.00% | 0 | 44 | 4.30 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 3:59:43 PM EST |
| 2.50 | 2.10 | 2.75 | 3.22 | 0.00 | 0.00% | 0 | 26 | 3.15 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 3:59:43 PM EST |
| 3.00 | 1.20 | 2.80 | 2.15 | 0.00 | 0.00% | 0 | 186 | 2.25 | 0.97 | 0.06 | 0.00 | 4/22/2024 | 4/29/2024 3:59:43 PM EST |
| 3.50 | 1.25 | 1.60 | 1.70 | 0.00 | 0.00% | 0 | 587 | 1.72 | 0.91 | 0.12 | -0.01 | 4/18/2024 | 4/29/2024 3:59:43 PM EST |
| 4.00 | 1.05 | 1.20 | 0.99 | -0.06 | -5.72% | 20 | 3,677 | 1.34 | 0.80 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 3:59:43 PM EST |
| 4.50 | 0.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 806 | 1.28 | 0.68 | 0.25 | -0.01 | 4/24/2024 | 4/29/2024 3:59:43 PM EST |
| 5.00 | 0.45 | 0.55 | 0.55 | 0.00 | 0.00% | 62 | 14,564 | 1.22 | 0.54 | 0.28 | -0.01 | 4/29/2024 | 4/29/2024 3:59:43 PM EST |
| 5.50 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 37 | 3,233 | 1.23 | 0.40 | 0.27 | -0.01 | 4/29/2024 | 4/29/2024 3:59:43 PM EST |
| 6.00 | 0.20 | 0.25 | 0.21 | -0.04 | -16.00% | 67 | 3,126 | 1.29 | 0.29 | 0.24 | -0.01 | 4/29/2024 | 4/29/2024 3:59:43 PM EST |
| 6.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 18 | 1.22 | 0.20 | 0.20 | -0.01 | 4/26/2024 | 4/29/2024 3:59:43 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 1 | 6,870 | 1.31 | 0.14 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 3:59:43 PM EST |
| 7.50 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.09 | 0.12 | -0.01 | 4/23/2024 | 4/29/2024 3:59:43 PM EST |
| 8.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 9,776 | 1.65 | 0.06 | 0.08 | 0.00 | 4/26/2024 | 4/29/2024 3:59:43 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 24 | 1.53 | 0.04 | 0.06 | 0.00 | 4/25/2024 | 4/29/2024 3:59:43 PM EST |
| 9.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 5,401 | 2.31 | 0.02 | 0.04 | 0.00 | 4/26/2024 | 4/29/2024 3:59:43 PM EST |
| 9.50 | 0.00 | 0.50 | % | 0 | 0 | 3.33 | 0.02 | 0.03 | 0.00 | 4/29/2024 3:59:43 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 14,193 | 2.37 | 0.01 | 0.02 | 0.00 | 4/22/2024 | 4/29/2024 3:59:43 PM EST |
| 11.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 2,085 | 3.56 | 0.00 | 0.01 | 0.00 | 4/9/2024 | 4/29/2024 3:59:43 PM EST |
| 12.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,019 | 3.15 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 3:59:43 PM EST |
| 13.00 | 0.00 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 110 | 3.96 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 3:59:43 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7,497 | 2.82 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 3:59:43 PM EST |
| 15.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 10,840 | 2.61 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/29/2024 3:59:43 PM EST |
| 16.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 65 | 4.26 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/29/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:43 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 5,005 | 4.56 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:43 PM EST |
| 1.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 265 | 3.44 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/29/2024 3:59:43 PM EST |
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 950 | 3,509 | 2.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:43 PM EST |
| 2.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,168 | 3.63 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 3:59:43 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 3,951 | 1.94 | -0.03 | 0.06 | 0.00 | 4/29/2024 | 4/29/2024 3:59:43 PM EST |
| 3.50 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 3 | 500 | 1.33 | -0.09 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 3:59:43 PM EST |
| 4.00 | 0.15 | 0.25 | 0.22 | +0.02 | +10.00% | 500 | 4,878 | 1.38 | -0.20 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 3:59:43 PM EST |
| 4.50 | 0.30 | 0.40 | 0.35 | -0.01 | -2.78% | 1 | 549 | 1.29 | -0.32 | 0.25 | -0.01 | 4/29/2024 | 4/29/2024 3:59:43 PM EST |
| 5.00 | 0.55 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 4,163 | 1.29 | -0.46 | 0.28 | -0.01 | 4/26/2024 | 4/29/2024 3:59:43 PM EST |
| 5.50 | 0.85 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 3,036 | 1.24 | -0.60 | 0.27 | -0.01 | 4/25/2024 | 4/29/2024 3:59:43 PM EST |
| 6.00 | 1.25 | 1.35 | 1.30 | 0.00 | 0.00% | 0 | 1,674 | 1.30 | -0.71 | 0.24 | -0.01 | 4/26/2024 | 4/29/2024 3:59:43 PM EST |
| 6.50 | 1.60 | 1.90 | % | 0 | 0 | 1.41 | -0.80 | 0.20 | -0.01 | 4/29/2024 3:59:43 PM EST | |||
| 7.00 | 1.70 | 2.65 | 2.08 | 0.00 | 0.00% | 0 | 121 | 1.49 | -0.86 | 0.16 | -0.01 | 4/16/2024 | 4/29/2024 3:59:43 PM EST |
| 7.50 | 2.25 | 2.85 | % | 0 | 0 | 1.99 | -0.91 | 0.12 | -0.01 | 4/29/2024 3:59:43 PM EST | |||
| 8.00 | 2.95 | 3.40 | 2.73 | 0.00 | 0.00% | 0 | 27 | 1.83 | -0.94 | 0.08 | 0.00 | 4/5/2024 | 4/29/2024 3:59:43 PM EST |
| 8.50 | 3.40 | 3.90 | % | 0 | 0 | 2.33 | -0.96 | 0.06 | 0.00 | 4/29/2024 3:59:43 PM EST | |||
| 9.00 | 4.00 | 4.30 | 4.90 | 0.00 | 0.00% | 0 | 40 | 2.12 | -0.98 | 0.04 | 0.00 | 2/5/2024 | 4/29/2024 3:59:43 PM EST |
| 9.50 | 3.90 | 5.30 | % | 0 | 0 | 2.61 | -0.98 | 0.03 | 0.00 | 4/29/2024 3:59:43 PM EST | |||
| 10.00 | 4.90 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 22 | 2.37 | -0.99 | 0.02 | 0.00 | 2/27/2024 | 4/29/2024 3:59:43 PM EST |
| 11.00 | 5.40 | 6.30 | % | 0 | 6 | 2.97 | -1.00 | 0.01 | 0.00 | 4/29/2024 3:59:43 PM EST | |||
| 12.00 | 6.90 | 7.30 | % | 0 | 9 | 3.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:43 PM EST | |||
| 13.00 | 7.90 | 8.30 | % | 0 | 5 | 2.96 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:43 PM EST | |||
| 14.00 | 8.90 | 9.70 | % | 0 | 11 | 3.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:43 PM EST | |||
| 15.00 | 9.90 | 10.30 | % | 0 | 3 | 3.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:43 PM EST | |||
| 16.00 | 10.80 | 11.60 | % | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:43 PM EST |