Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $4.40 as of 10/5/2026 8:56:23 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 | 2.60 | 3.40 | 3.00 | 3.38 | 0.00 | 0.00% | 3.00 | 0 | 8 | 0.01 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 9:58:58 AM EST |
| 2.00 | 1.75 | 2.40 | 2.08 | 2.38 | 0.00 | 0.00% | 1.04 | 0 | 1 | 0.01 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 9:58:58 AM EST |
| 2.50 | 1.20 | 1.95 | 1.58 | % | 0.63 | 0 | 0 | 0.01 | 1.00 | 0.02 | 0.00 | 10/5/2026 9:58:58 AM EST | |||
| 3.00 | 0.80 | 1.25 | 1.03 | 2.06 | 0.00 | 0.00% | 0.34 | 0 | 30 | 3.10 | 0.96 | 0.13 | -0.01 | 9/25/2026 | 10/5/2026 9:58:58 AM EST |
| 3.50 | 0.45 | 0.75 | 0.60 | 0.64 | -0.39 | -37.87% | 0.17 | 4 | 16 | 1.91 | 0.81 | 0.38 | -0.01 | 10/5/2026 | 10/5/2026 9:58:58 AM EST |
| 4.00 | 0.25 | 0.35 | 0.30 | 0.36 | -0.25 | -40.99% | 0.07 | 3,132 | 77 | 0.74 | 0.56 | 0.56 | -0.02 | 10/5/2026 | 10/5/2026 9:58:58 AM EST |
| 4.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.22 | -68.75% | 0.03 | 12 | 64 | 0.79 | 0.31 | 0.49 | -0.01 | 10/5/2026 | 10/5/2026 9:58:58 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.01 | 6 | 1,299 | 1.32 | 0.15 | 0.31 | -0.01 | 10/5/2026 | 10/5/2026 9:58:58 AM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 65 | 1.66 | 0.06 | 0.16 | 0.00 | 10/5/2026 | 10/5/2026 9:58:58 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 10 | 1,204 | 1.61 | 0.02 | 0.07 | 0.00 | 10/5/2026 | 10/5/2026 9:58:58 AM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.20 | 0.01 | 0.03 | 0.00 | 9/24/2026 | 10/5/2026 9:58:58 AM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,000 | 2.41 | 0.00 | 0.01 | 0.00 | 10/1/2026 | 10/5/2026 9:58:58 AM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.62 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 9:58:58 AM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 188 | 2.80 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 9:58:58 AM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:58:58 AM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.12 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 9:58:58 AM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:58:58 AM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,705 | 3.39 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 9:58:58 AM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:58:58 AM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/5/2026 9:58:58 AM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:58:58 AM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:58:58 AM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:58:58 AM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 10/5/2026 9:58:58 AM 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 9:58:58 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 9:58:58 AM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.02 | 0.00 | 10/5/2026 9:58:58 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.80 | -0.04 | 0.13 | -0.01 | 10/5/2026 9:58:58 AM EST | |||
| 3.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.02 | -28.58% | 0.03 | 1 | 1 | 1.51 | -0.19 | 0.38 | -0.01 | 10/5/2026 | 10/5/2026 9:58:58 AM EST |
| 4.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.10 | +66.67% | 0.06 | 37 | 1,523 | 0.95 | -0.44 | 0.56 | -0.02 | 10/5/2026 | 10/5/2026 9:58:58 AM EST |
| 4.50 | 0.45 | 0.70 | 0.58 | 0.31 | 0.00 | 0.00% | 0.13 | 0 | 132 | 1.44 | -0.69 | 0.49 | -0.01 | 10/2/2026 | 10/5/2026 9:58:58 AM EST |
| 5.00 | 0.70 | 1.15 | 0.93 | 1.03 | +0.24 | +30.38% | 0.19 | 2 | 610 | 2.13 | -0.85 | 0.31 | -0.01 | 10/5/2026 | 10/5/2026 9:58:58 AM EST |
| 5.50 | 1.30 | 1.65 | 1.48 | 1.47 | +0.34 | +30.09% | 0.27 | 21 | 13 | 2.08 | -0.94 | 0.16 | 0.00 | 10/5/2026 | 10/5/2026 9:58:58 AM EST |
| 6.00 | 1.75 | 2.30 | 2.03 | 1.45 | 0.00 | 0.00% | 0.34 | 0 | 1,769 | 2.41 | -0.98 | 0.07 | 0.00 | 10/2/2026 | 10/5/2026 9:58:58 AM EST |
| 6.50 | 2.10 | 2.80 | 2.45 | 2.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.43 | -0.99 | 0.03 | 0.00 | 10/1/2026 | 10/5/2026 9:58:58 AM EST |
| 7.00 | 2.80 | 3.10 | 2.95 | 2.80 | 0.00 | 0.00% | 0.42 | 0 | 113 | 3.24 | -1.00 | 0.01 | 0.00 | 10/2/2026 | 10/5/2026 9:58:58 AM EST |
| 7.50 | 3.10 | 3.80 | 3.45 | % | 0.46 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:58:58 AM EST | |||
| 8.00 | 3.60 | 4.30 | 3.95 | 3.52 | 0.00 | 0.00% | 0.49 | 0 | 44 | 4.64 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 9:58:58 AM EST |
| 8.50 | 4.10 | 4.80 | 4.45 | % | 0.52 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:58:58 AM EST | |||
| 9.00 | 4.60 | 5.40 | 5.00 | 2.74 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 9:58:58 AM EST |
| 9.50 | 5.10 | 5.90 | 5.50 | % | 0.58 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:58:58 AM EST | |||
| 10.00 | 5.60 | 6.40 | 6.00 | 4.95 | 0.00 | 0.00% | 0.60 | 0 | 5 | 5.85 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 9:58:58 AM EST |
| 10.50 | 6.10 | 6.90 | 6.50 | % | 0.62 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:58:58 AM EST | |||
| 11.00 | 6.60 | 7.40 | 7.00 | 4.35 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/5/2026 9:58:58 AM EST |
| 11.50 | 7.10 | 7.90 | 7.50 | % | 0.65 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:58:58 AM EST | |||
| 12.00 | 7.60 | 8.40 | 8.00 | % | 0.67 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:58:58 AM EST | |||
| 13.00 | 8.60 | 9.40 | 9.00 | % | 0.69 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:58:58 AM EST | |||
| 14.00 | 9.60 | 10.40 | 10.00 | % | 0.71 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 10/5/2026 9:58:58 AM EST |