Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $6.95 as of 8/14/2026 8:27:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.40 | 7.10 | 5.75 | % | 2.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 2.50 | 3.90 | 5.50 | 4.70 | % | 1.88 | 0 | 0 | 4.72 | 0.99 | 0.01 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 3.00 | 3.40 | 5.20 | 4.30 | % | 1.43 | 0 | 0 | 4.44 | 0.98 | 0.02 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 3.50 | 2.90 | 4.30 | 3.60 | % | 1.03 | 0 | 0 | 2.98 | 0.95 | 0.03 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 4.00 | 2.50 | 3.90 | 3.20 | % | 0.80 | 0 | 0 | 2.72 | 0.92 | 0.04 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 4.50 | 1.85 | 3.20 | 2.53 | % | 0.56 | 0 | 0 | 2.02 | 0.88 | 0.06 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 5.00 | 0.20 | 4.20 | 2.20 | % | 0.44 | 0 | 0 | 3.86 | 0.83 | 0.07 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 5.50 | 1.05 | 2.60 | 1.83 | % | 0.33 | 0 | 0 | 1.93 | 0.78 | 0.09 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 6.00 | 1.25 | 1.65 | 1.45 | % | 0.24 | 0 | 0 | 0.86 | 0.72 | 0.11 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 6.50 | 0.80 | 1.50 | 1.15 | % | 0.18 | 0 | 0 | 0.85 | 0.66 | 0.13 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 7.00 | 0.05 | 2.35 | 1.20 | % | 0.17 | 0 | 0 | 2.19 | 0.59 | 0.15 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 7.50 | 0.05 | 1.80 | 0.93 | % | 0.12 | 0 | 0 | 1.07 | 0.50 | 0.16 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 8.00 | 0.40 | 0.80 | 0.60 | % | 0.07 | 0 | 0 | 0.91 | 0.41 | 0.18 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 8.50 | 0.05 | 0.50 | 0.28 | % | 0.03 | 0 | 0 | 0.67 | 0.29 | 0.18 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 9.00 | 0.05 | 1.40 | 0.73 | % | 0.08 | 0 | 0 | 1.22 | 0.26 | 0.15 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 9.50 | 0.15 | 0.35 | 0.25 | % | 0.03 | 0 | 0 | 0.87 | 0.14 | 0.13 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.15 | % | 0.01 | 50 | 0 | 0.96 | 0.13 | 0.11 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 10.50 | 0.05 | 0.20 | 0.13 | 0.15 | % | 0.01 | 50 | 0 | 0.82 | 0.04 | 0.06 | 0.00 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.91 | 0.03 | 0.04 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.99 | 0.02 | 0.04 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.07 | 0.02 | 0.03 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.20 | 0.02 | 0.03 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.32 | 0.02 | 0.02 | 0.00 | 8/14/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 4.61 | -0.01 | 0.01 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 3.89 | -0.02 | 0.02 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.95 | 0.48 | % | 0.14 | 0 | 0 | 3.33 | -0.05 | 0.03 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.88 | -0.08 | 0.04 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.42 | -0.12 | 0.06 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.10 | -0.17 | 0.07 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 5.50 | 0.20 | 0.35 | 0.28 | % | 0.05 | 0 | 0 | 0.92 | -0.22 | 0.09 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 6.00 | 0.15 | 0.65 | 0.40 | % | 0.07 | 0 | 0 | 0.92 | -0.28 | 0.11 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 6.50 | 0.05 | 1.80 | 0.93 | % | 0.14 | 0 | 0 | 1.20 | -0.34 | 0.13 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 7.00 | 0.60 | 1.05 | 0.83 | % | 0.12 | 0 | 0 | 0.85 | -0.41 | 0.15 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 7.50 | 0.90 | 1.50 | 1.20 | % | 0.16 | 0 | 0 | 0.92 | -0.50 | 0.16 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 8.00 | 0.45 | 2.65 | 1.55 | % | 0.19 | 0 | 0 | 2.04 | -0.59 | 0.18 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 8.50 | 1.80 | 2.05 | 1.93 | % | 0.23 | 0 | 0 | 0.94 | -0.71 | 0.18 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 9.00 | 1.90 | 2.50 | 2.20 | % | 0.24 | 0 | 0 | 1.16 | -0.74 | 0.15 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 9.50 | 1.90 | 3.30 | 2.60 | % | 0.27 | 0 | 0 | 1.58 | -0.86 | 0.13 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 10.00 | 2.40 | 4.00 | 3.20 | % | 0.32 | 0 | 0 | 1.89 | -0.87 | 0.11 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 10.50 | 2.80 | 4.40 | 3.60 | % | 0.34 | 0 | 0 | 1.89 | -0.96 | 0.06 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 11.00 | 3.10 | 5.10 | 4.10 | % | 0.37 | 0 | 0 | 2.18 | -0.97 | 0.04 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 11.50 | 3.60 | 5.60 | 4.60 | % | 0.40 | 0 | 0 | 2.27 | -0.98 | 0.04 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 12.00 | 4.50 | 5.70 | 5.10 | % | 0.42 | 0 | 0 | 1.93 | -0.98 | 0.03 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 13.00 | 4.70 | 7.40 | 6.05 | % | 0.47 | 0 | 0 | 2.79 | -0.98 | 0.03 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 14.00 | 6.20 | 8.30 | 7.25 | % | 0.52 | 0 | 0 | 2.82 | -0.98 | 0.02 | 0.00 | 8/14/2026 3:59:55 PM EST |