Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $3.25 as of 11/3/2026 9:42:36 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 | 1.90 | 2.40 | 2.15 | 2.60 | 0.00 | 0.00% | 2.15 | 0 | 5 | 7.17 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 11/3/2026 1:58:42 PM EST |
| 2.00 | 1.05 | 1.30 | 1.18 | 1.25 | 0.00 | 0.00% | 0.59 | 0 | 150 | 2.92 | 0.94 | 0.11 | 0.00 | 10/30/2026 | 11/3/2026 1:58:42 PM EST |
| 2.50 | 0.70 | 0.90 | 0.80 | 1.05 | 0.00 | 0.00% | 0.32 | 0 | 29 | 1.73 | 0.81 | 0.25 | -0.01 | 11/2/2026 | 11/3/2026 1:58:42 PM EST |
| 3.00 | 0.40 | 0.55 | 0.48 | 0.69 | 0.00 | 0.00% | 0.16 | 0 | 2,085 | 1.44 | 0.63 | 0.35 | -0.01 | 11/2/2026 | 11/3/2026 1:58:42 PM EST |
| 3.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.17 | -40.48% | 0.08 | 107 | 396 | 1.55 | 0.45 | 0.37 | -0.01 | 11/3/2026 | 11/3/2026 1:58:42 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.22 | -0.03 | -12.00% | 0.04 | 23 | 1,100 | 1.46 | 0.31 | 0.32 | -0.01 | 11/3/2026 | 11/3/2026 1:58:42 PM EST |
| 4.50 | 0.05 | 0.15 | 0.10 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 114 | 1.54 | 0.20 | 0.26 | -0.01 | 11/2/2026 | 11/3/2026 1:58:42 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.03 | -25.00% | 0.02 | 510 | 4,193 | 1.82 | 0.12 | 0.19 | -0.01 | 11/3/2026 | 11/3/2026 1:58:42 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.34 | 0.08 | 0.13 | 0.00 | 11/3/2026 1:58:42 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 753 | 2.28 | 0.05 | 0.09 | 0.00 | 10/29/2026 | 11/3/2026 1:58:42 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.01 | 0.03 | 0.06 | 0.00 | 10/29/2026 | 11/3/2026 1:58:42 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,958 | 2.93 | 0.02 | 0.04 | 0.00 | 11/2/2026 | 11/3/2026 1:58:42 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11,186 | 3.24 | 0.01 | 0.02 | 0.00 | 11/2/2026 | 11/3/2026 1:58:42 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13,732 | 3.77 | 0.00 | 0.01 | 0.00 | 10/27/2026 | 11/3/2026 1:58:42 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,447 | 4.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/3/2026 1:58:42 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,772 | 3.12 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/3/2026 1:58:42 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 942 | 3.28 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/3/2026 1:58:42 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 790 | 4.55 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/3/2026 1:58:42 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 165 | 4.69 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 11/3/2026 1:58:42 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 409 | 4.83 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/3/2026 1:58:42 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 4.96 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/3/2026 1:58:42 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 90 | 5.07 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 11/3/2026 1:58:42 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 11/3/2026 1:58:42 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 11/3/2026 1:58:42 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 11/3/2026 1:58:42 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 11/3/2026 1:58:42 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 11/3/2026 1:58:42 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 11/3/2026 1:58:42 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 11/3/2026 1:58:42 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 11/3/2026 1:58:42 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 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.10 | 0 | 3 | 5.92 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/3/2026 1:58:42 PM EST |
| 2.00 | 0.05 | 0.10 | 0.08 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 960 | 2.19 | -0.06 | 0.11 | 0.00 | 11/2/2026 | 11/3/2026 1:58:42 PM EST |
| 2.50 | 0.10 | 0.15 | 0.13 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 4,648 | 1.51 | -0.19 | 0.25 | -0.01 | 11/2/2026 | 11/3/2026 1:58:42 PM EST |
| 3.00 | 0.30 | 0.40 | 0.35 | 0.36 | +0.11 | +44.00% | 0.12 | 10,027 | 814 | 1.63 | -0.37 | 0.35 | -0.01 | 11/3/2026 | 11/3/2026 1:58:42 PM EST |
| 3.50 | 0.60 | 0.75 | 0.68 | 0.60 | +0.13 | +27.66% | 0.19 | 12 | 36 | 1.55 | -0.55 | 0.37 | -0.01 | 11/3/2026 | 11/3/2026 1:58:42 PM EST |
| 4.00 | 1.00 | 1.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.27 | 0 | 1,339 | 1.56 | -0.69 | 0.32 | -0.01 | 11/2/2026 | 11/3/2026 1:58:42 PM EST |
| 4.50 | 1.35 | 1.60 | 1.48 | 1.25 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.00 | -0.80 | 0.26 | -0.01 | 10/29/2026 | 11/3/2026 1:58:42 PM EST |
| 5.00 | 1.80 | 2.05 | 1.93 | 2.03 | 0.00 | 0.00% | 0.39 | 0 | 6,406 | 2.31 | -0.88 | 0.19 | -0.01 | 10/28/2026 | 11/3/2026 1:58:42 PM EST |
| 5.50 | 2.25 | 2.55 | 2.40 | % | 0.44 | 0 | 0 | 2.33 | -0.92 | 0.13 | 0.00 | 11/3/2026 1:58:42 PM EST | |||
| 6.00 | 2.70 | 3.10 | 2.90 | 2.89 | -0.22 | -7.08% | 0.48 | 1 | 3,102 | 2.55 | -0.95 | 0.09 | 0.00 | 11/3/2026 | 11/3/2026 1:58:42 PM EST |
| 6.50 | 3.20 | 3.60 | 3.40 | % | 0.52 | 0 | 0 | 3.01 | -0.97 | 0.06 | 0.00 | 11/3/2026 1:58:42 PM EST | |||
| 7.00 | 3.60 | 4.00 | 3.80 | 3.82 | -0.03 | -0.78% | 0.54 | 1 | 2,953 | 3.19 | -0.98 | 0.04 | 0.00 | 11/3/2026 | 11/3/2026 1:58:42 PM EST |
| 8.00 | 4.60 | 5.10 | 4.85 | 4.70 | 0.00 | 0.00% | 0.61 | 0 | 619 | 3.51 | -0.99 | 0.02 | 0.00 | 10/29/2026 | 11/3/2026 1:58:42 PM EST |
| 9.00 | 5.60 | 6.20 | 5.90 | 6.15 | 0.00 | 0.00% | 0.66 | 0 | 508 | 3.78 | -1.00 | 0.01 | 0.00 | 10/27/2026 | 11/3/2026 1:58:42 PM EST |
| 10.00 | 6.60 | 7.10 | 6.85 | 6.40 | 0.00 | 0.00% | 0.68 | 0 | 1 | 4.51 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 11/3/2026 1:58:42 PM EST |
| 11.00 | 7.60 | 8.10 | 7.85 | 6.98 | 0.00 | 0.00% | 0.71 | 0 | 19 | 3.60 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 11/3/2026 1:58:42 PM EST |
| 12.00 | 8.60 | 9.10 | 8.85 | 6.90 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 11/3/2026 1:58:42 PM EST |
| 13.00 | 9.60 | 10.10 | 9.85 | 6.55 | 0.00 | 0.00% | 0.76 | 0 | 30 | 3.94 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 11/3/2026 1:58:42 PM EST |
| 14.00 | 10.60 | 11.20 | 10.90 | 7.17 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 11/3/2026 1:58:42 PM EST |
| 15.00 | 11.60 | 12.10 | 11.85 | 8.10 | 0.00 | 0.00% | 0.79 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 11/3/2026 1:58:42 PM EST |
| 16.00 | 12.60 | 13.10 | 12.85 | % | 0.80 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:42 PM EST | |||
| 17.00 | 13.60 | 14.10 | 13.85 | 8.56 | 0.00 | 0.00% | 0.81 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 11/3/2026 1:58:42 PM EST |
| 18.00 | 14.60 | 15.10 | 14.85 | 9.30 | 0.00 | 0.00% | 0.82 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 11/3/2026 1:58:42 PM EST |
| 19.00 | 15.60 | 16.10 | 15.85 | % | 0.83 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:42 PM EST | |||
| 20.00 | 16.60 | 17.10 | 16.85 | 14.19 | 0.00 | 0.00% | 0.84 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 11/3/2026 1:58:42 PM EST |
| 21.00 | 17.60 | 18.10 | 17.85 | % | 0.85 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:42 PM EST | |||
| 22.00 | 18.60 | 19.10 | 18.85 | % | 0.86 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:42 PM EST | |||
| 23.00 | 19.60 | 20.10 | 19.85 | 12.70 | 0.00 | 0.00% | 0.86 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 11/3/2026 1:58:42 PM EST |
| 24.00 | 20.60 | 21.10 | 20.85 | % | 0.87 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 11/3/2026 1:58:42 PM EST | |||
| 25.00 | 21.60 | 22.10 | 21.85 | 13.40 | 0.00 | 0.00% | 0.87 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 11/3/2026 1:58:42 PM EST |