Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $3.17 as of 10/29/2026 12:44:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.05 | 2.70 | 2.38 | 2.01 | 0.00 | 0.00% | 2.38 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 1:58:56 PM EST |
| 1.50 | 1.55 | 2.35 | 1.95 | 1.60 | 0.00 | 0.00% | 1.30 | 0 | 72 | 8.95 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/29/2026 1:58:56 PM EST |
| 2.00 | 1.05 | 1.85 | 1.45 | % | 0.72 | 0 | 0 | 6.54 | 0.98 | 0.04 | 0.00 | 10/29/2026 1:58:56 PM EST | |||
| 2.50 | 0.75 | 1.10 | 0.93 | 0.41 | 0.00 | 0.00% | 0.37 | 0 | 32 | 3.03 | 0.91 | 0.19 | -0.01 | 10/23/2026 | 10/29/2026 1:58:56 PM EST |
| 3.00 | 0.50 | 0.60 | 0.55 | 0.62 | +0.23 | +58.98% | 0.18 | 66 | 637 | 1.84 | 0.74 | 0.37 | -0.02 | 10/29/2026 | 10/29/2026 1:58:56 PM EST |
| 3.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.11 | +57.90% | 0.09 | 96 | 77 | 1.65 | 0.52 | 0.44 | -0.02 | 10/29/2026 | 10/29/2026 1:58:56 PM EST |
| 4.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.05 | +50.00% | 0.04 | 9,974 | 248 | 1.82 | 0.33 | 0.39 | -0.02 | 10/29/2026 | 10/29/2026 1:58:56 PM EST |
| 4.50 | 0.10 | 0.15 | 0.13 | 0.10 | +0.05 | +100.00% | 0.03 | 206 | 198 | 2.08 | 0.20 | 0.29 | -0.02 | 10/29/2026 | 10/29/2026 1:58:56 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.05 | +166.67% | 0.02 | 153 | 39 | 2.13 | 0.12 | 0.20 | -0.01 | 10/29/2026 | 10/29/2026 1:58:56 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 200 | 161 | 2.71 | 0.06 | 0.12 | -0.01 | 10/29/2026 | 10/29/2026 1:58:56 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 111 | 3.02 | 0.03 | 0.07 | 0.00 | 10/5/2026 | 10/29/2026 1:58:56 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 4.65 | 0.01 | 0.04 | 0.00 | 10/29/2026 1:58:56 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.95 | 0.01 | 0.02 | 0.00 | 10/28/2026 | 10/29/2026 1:58:56 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 5.19 | 0.00 | 0.01 | 0.00 | 10/29/2026 1:58:56 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.42 | 0.00 | 0.01 | 0.00 | 10/28/2026 | 10/29/2026 1:58:56 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:58:56 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:58:56 PM EST | |||
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:58:56 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 1:58:56 PM EST | |||
| 1.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.10 | 0 | 1 | 7.36 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/29/2026 1:58:56 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 5.34 | -0.02 | 0.04 | 0.00 | 10/29/2026 1:58:56 PM EST | |||
| 2.50 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.03 | 20 | 194 | 2.31 | -0.09 | 0.19 | -0.01 | 10/29/2026 | 10/29/2026 1:58:56 PM EST |
| 3.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.18 | -50.00% | 0.06 | 28 | 2,092 | 1.81 | -0.26 | 0.37 | -0.02 | 10/29/2026 | 10/29/2026 1:58:56 PM EST |
| 3.50 | 0.40 | 0.45 | 0.43 | 0.72 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.75 | -0.48 | 0.44 | -0.02 | 10/28/2026 | 10/29/2026 1:58:56 PM EST |
| 4.00 | 0.75 | 0.85 | 0.80 | 1.08 | 0.00 | 0.00% | 0.20 | 0 | 63 | 1.78 | -0.67 | 0.39 | -0.02 | 10/28/2026 | 10/29/2026 1:58:56 PM EST |
| 4.50 | 1.05 | 1.30 | 1.18 | 1.00 | 0.00 | 0.00% | 0.26 | 0 | 289 | 2.61 | -0.80 | 0.29 | -0.02 | 10/12/2026 | 10/29/2026 1:58:56 PM EST |
| 5.00 | 1.45 | 1.85 | 1.65 | 1.47 | 0.00 | 0.00% | 0.33 | 0 | 5 | 3.36 | -0.88 | 0.20 | -0.01 | 10/8/2026 | 10/29/2026 1:58:56 PM EST |
| 5.50 | 2.00 | 2.35 | 2.18 | 2.25 | -0.35 | -13.47% | 0.40 | 1 | 198 | 3.77 | -0.94 | 0.12 | -0.01 | 10/29/2026 | 10/29/2026 1:58:56 PM EST |
| 6.00 | 2.35 | 2.90 | 2.63 | % | 0.44 | 0 | 0 | 4.41 | -0.97 | 0.07 | 0.00 | 10/29/2026 1:58:56 PM EST | |||
| 6.50 | 2.95 | 3.50 | 3.23 | 3.27 | 0.00 | 0.00% | 0.50 | 0 | 5 | 5.28 | -0.99 | 0.04 | 0.00 | 10/14/2026 | 10/29/2026 1:58:56 PM EST |
| 7.00 | 3.40 | 4.00 | 3.70 | 3.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.57 | -0.99 | 0.02 | 0.00 | 10/16/2026 | 10/29/2026 1:58:56 PM EST |
| 7.50 | 3.90 | 4.50 | 4.20 | 2.61 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.84 | -1.00 | 0.01 | 0.00 | 9/24/2026 | 10/29/2026 1:58:56 PM EST |
| 8.00 | 4.40 | 5.00 | 4.70 | 3.03 | 0.00 | 0.00% | 0.59 | 0 | 0 | 6.07 | -1.00 | 0.01 | 0.00 | 9/24/2026 | 10/29/2026 1:58:56 PM EST |
| 8.50 | 4.90 | 5.50 | 5.20 | % | 0.61 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 10/29/2026 1:58:56 PM EST | |||
| 9.00 | 5.40 | 6.00 | 5.70 | % | 0.63 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 10/29/2026 1:58:56 PM EST | |||
| 9.50 | 5.90 | 6.50 | 6.20 | % | 0.65 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 10/29/2026 1:58:56 PM EST | |||
| 10.00 | 6.40 | 7.00 | 6.70 | % | 0.67 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 10/29/2026 1:58:56 PM EST |