Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $6.80 as of 8/24/2026 9:15:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.30 | 6.00 | 5.65 | % | 5.65 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 2.00 | 4.30 | 5.00 | 4.65 | % | 2.33 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 3.00 | 3.30 | 4.00 | 3.65 | % | 1.22 | 0 | 0 | 2.31 | 0.99 | 0.01 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 4.00 | 2.40 | 3.10 | 2.75 | % | 0.69 | 0 | 0 | 1.81 | 0.95 | 0.04 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 5.00 | 1.60 | 2.10 | 1.85 | 1.85 | % | 0.37 | 2 | 0 | 1.25 | 0.84 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 6.00 | 0.95 | 1.50 | 1.23 | 1.28 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.90 | 0.68 | 0.16 | -0.01 | 8/20/2026 | 8/24/2026 4:00:05 PM EST |
| 7.00 | 0.55 | 0.80 | 0.68 | 0.78 | -0.12 | -13.34% | 0.10 | 687 | 33 | 0.81 | 0.51 | 0.18 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 8.00 | 0.35 | 0.55 | 0.45 | 0.51 | -0.04 | -7.28% | 0.06 | 14 | 25 | 0.89 | 0.36 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 9.00 | 0.05 | 0.55 | 0.30 | % | 0.03 | 0 | 0 | 0.88 | 0.25 | 0.14 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 10.00 | 0.05 | 0.50 | 0.28 | 0.16 | % | 0.03 | 173 | 0 | 1.01 | 0.17 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.10 | % | 0.02 | 1 | 0 | 1.38 | 0.11 | 0.08 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.38 | 0.07 | 0.06 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.56 | 0.04 | 0.04 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.67 | 0.03 | 0.03 | 0.00 | 8/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 2.63 | -0.01 | 0.01 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.61 | -0.05 | 0.04 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 5.00 | 0.15 | 0.25 | 0.20 | % | 0.04 | 0 | 0 | 0.86 | -0.16 | 0.11 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 6.00 | 0.45 | 0.85 | 0.65 | 0.55 | +0.05 | +10.00% | 0.11 | 26 | 19 | 0.99 | -0.32 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 7.00 | 0.75 | 1.35 | 1.05 | % | 0.15 | 0 | 0 | 0.84 | -0.49 | 0.18 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 8.00 | 1.45 | 1.95 | 1.70 | % | 0.21 | 0 | 0 | 0.76 | -0.64 | 0.16 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 9.00 | 2.30 | 3.10 | 2.70 | % | 0.30 | 0 | 0 | 1.44 | -0.75 | 0.14 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 10.00 | 3.20 | 3.90 | 3.55 | 3.37 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.42 | -0.83 | 0.11 | -0.01 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 11.00 | 4.20 | 4.80 | 4.50 | 4.35 | % | 0.41 | 38 | 0 | 1.47 | -0.89 | 0.08 | 0.00 | 8/24/2026 | 8/24/2026 4:00:05 PM EST | |
| 12.00 | 5.10 | 6.00 | 5.55 | % | 0.46 | 0 | 0 | 1.84 | -0.93 | 0.06 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 13.00 | 6.10 | 7.00 | 6.55 | % | 0.50 | 0 | 0 | 1.97 | -0.96 | 0.04 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 14.00 | 7.00 | 7.80 | 7.40 | % | 0.53 | 0 | 0 | 1.83 | -0.97 | 0.03 | 0.00 | 8/24/2026 4:00:05 PM EST |