Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $11.70 as of 1/23/2026 8:07:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.10 | 9.70 | 8.90 | 9.00 | 0.00 | 0.00% | 2.97 | 0 | 2 | 4.57 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:48 PM EST |
| 4.00 | 7.20 | 8.80 | 8.00 | 8.25 | 0.00 | 0.00% | 2.00 | 0 | 6 | 3.78 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:48 PM EST |
| 5.00 | 6.40 | 7.80 | 7.10 | 7.21 | 0.00 | 0.00% | 1.42 | 0 | 171 | 3.09 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:48 PM EST |
| 6.00 | 5.50 | 6.50 | 6.00 | 5.83 | -0.17 | -2.84% | 1.00 | 8 | 305 | 2.23 | 0.99 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 7.00 | 4.70 | 5.10 | 4.90 | 4.90 | -0.25 | -4.86% | 0.70 | 3 | 46 | 1.42 | 0.94 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 8.00 | 3.80 | 4.70 | 4.25 | 4.00 | 0.00 | 0.00% | 0.53 | 0 | 497 | 1.24 | 0.88 | 0.05 | -0.01 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 9.00 | 3.00 | 3.50 | 3.25 | 3.45 | -0.15 | -4.17% | 0.36 | 15 | 926 | 1.01 | 0.81 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 10.00 | 2.35 | 2.75 | 2.55 | 2.50 | -0.45 | -15.26% | 0.26 | 21 | 5,536 | 0.97 | 0.72 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 11.00 | 1.80 | 2.10 | 1.95 | 2.05 | +0.01 | +0.49% | 0.18 | 2 | 5,158 | 0.93 | 0.62 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 12.00 | 1.30 | 1.50 | 1.40 | 1.46 | -0.19 | -11.52% | 0.12 | 69 | 8,845 | 0.87 | 0.53 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 13.00 | 0.95 | 1.30 | 1.13 | 1.20 | -0.10 | -7.70% | 0.09 | 4 | 2,127 | 0.91 | 0.44 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 14.00 | 0.70 | 1.10 | 0.90 | 1.06 | 0.00 | 0.00% | 0.06 | 0 | 2,772 | 0.94 | 0.36 | 0.09 | -0.01 | 1/22/2026 | 1/23/2026 3:59:48 PM EST |
| 15.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.20 | -22.23% | 0.05 | 10 | 11,112 | 0.93 | 0.30 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 16.00 | 0.40 | 0.60 | 0.50 | 0.60 | -0.03 | -4.77% | 0.03 | 30 | 482 | 0.92 | 0.24 | 0.07 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 17.00 | 0.15 | 0.85 | 0.50 | 0.51 | +0.01 | +2.00% | 0.03 | 1 | 698 | 0.98 | 0.20 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 18.00 | 0.25 | 0.50 | 0.38 | 0.36 | -0.07 | -16.28% | 0.02 | 3 | 490 | 1.00 | 0.16 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 19.00 | 0.05 | 0.40 | 0.23 | 0.23 | -0.15 | -39.48% | 0.01 | 2 | 62 | 0.90 | 0.13 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 20.00 | 0.15 | 0.40 | 0.28 | 0.23 | -0.03 | -11.54% | 0.01 | 2 | 1,713 | 1.05 | 0.10 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 21.00 | 0.05 | 0.40 | 0.23 | 0.22 | +0.02 | +10.00% | 0.01 | 1 | 140 | 1.02 | 0.08 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 22.00 | 0.05 | 0.35 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1,619 | 1.05 | 0.07 | 0.03 | -0.01 | 1/22/2026 | 1/23/2026 3:59:48 PM EST |
| 23.00 | 0.05 | 0.40 | 0.23 | 0.22 | -0.03 | -12.00% | 0.01 | 2 | 352 | 1.12 | 0.05 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 1 | 823 | 1.42 | 0.04 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 523 | 1.68 | 0.03 | 0.02 | 0.00 | 1/22/2026 | 1/23/2026 3:59:48 PM EST |
| 26.00 | 0.00 | 0.65 | 0.33 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.73 | 0.02 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 3:59:48 PM EST |
| 27.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.78 | 0.02 | 0.01 | 0.00 | 1/16/2026 | 1/23/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.83 | 0.01 | 0.01 | 0.00 | 1/16/2026 | 1/23/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.87 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 1/23/2026 3:59:48 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 461 | 1.30 | 0.01 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.87 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 1/23/2026 3:59:48 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 255 | 1.95 | 0.01 | 0.00 | 0.00 | 12/18/2025 | 1/23/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/23/2026 3:59:48 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 342 | 1.76 | -0.01 | 0.02 | 0.00 | 12/31/2025 | 1/23/2026 3:59:48 PM EST |
| 7.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.10 | -33.34% | 0.03 | 6 | 412 | 0.98 | -0.06 | 0.03 | 0.00 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 8.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.10 | -25.00% | 0.04 | 2 | 752 | 1.01 | -0.12 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 9.00 | 0.15 | 0.85 | 0.50 | 0.59 | 0.00 | 0.00% | 0.06 | 0 | 674 | 0.88 | -0.19 | 0.07 | -0.01 | 1/15/2026 | 1/23/2026 3:59:48 PM EST |
| 10.00 | 0.80 | 1.05 | 0.93 | 0.88 | +0.02 | +2.33% | 0.09 | 765 | 1,209 | 0.96 | -0.28 | 0.08 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 11.00 | 1.20 | 1.55 | 1.38 | 1.30 | +0.02 | +1.57% | 0.13 | 51 | 3,875 | 0.95 | -0.38 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 12.00 | 1.65 | 2.10 | 1.88 | 1.76 | -0.08 | -4.35% | 0.16 | 3 | 2,209 | 0.91 | -0.47 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 13.00 | 2.20 | 2.80 | 2.50 | 2.45 | -0.20 | -7.55% | 0.19 | 1 | 1,353 | 0.90 | -0.56 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 14.00 | 3.10 | 3.50 | 3.30 | 3.13 | -0.17 | -5.16% | 0.24 | 5 | 570 | 0.94 | -0.64 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:48 PM EST |
| 15.00 | 3.80 | 4.40 | 4.10 | 4.90 | 0.00 | 0.00% | 0.27 | 0 | 133 | 0.95 | -0.70 | 0.08 | -0.01 | 1/13/2026 | 1/23/2026 3:59:48 PM EST |
| 16.00 | 4.00 | 5.60 | 4.80 | 8.05 | 0.00 | 0.00% | 0.30 | 0 | 188 | 1.38 | -0.76 | 0.07 | -0.01 | 11/20/2025 | 1/23/2026 3:59:48 PM EST |
| 17.00 | 4.90 | 6.00 | 5.45 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 244 | 1.12 | -0.80 | 0.06 | -0.01 | 10/23/2025 | 1/23/2026 3:59:48 PM EST |
| 18.00 | 5.70 | 7.00 | 6.35 | 5.05 | 0.00 | 0.00% | 0.35 | 0 | 186 | 1.21 | -0.84 | 0.06 | -0.01 | 10/15/2025 | 1/23/2026 3:59:48 PM EST |
| 19.00 | 7.20 | 7.90 | 7.55 | 5.80 | 0.00 | 0.00% | 0.40 | 0 | 172 | 1.22 | -0.87 | 0.05 | -0.01 | 10/15/2025 | 1/23/2026 3:59:48 PM EST |
| 20.00 | 8.10 | 8.90 | 8.50 | 9.23 | 0.00 | 0.00% | 0.42 | 0 | 76 | 1.30 | -0.90 | 0.04 | -0.01 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 21.00 | 9.00 | 9.80 | 9.40 | 8.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.29 | -0.92 | 0.03 | -0.01 | 10/3/2025 | 1/23/2026 3:59:48 PM EST |
| 22.00 | 10.00 | 10.80 | 10.40 | 11.26 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.36 | -0.93 | 0.03 | -0.01 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 23.00 | 11.00 | 11.80 | 11.40 | 12.15 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.42 | -0.95 | 0.02 | 0.00 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 24.00 | 11.30 | 13.10 | 12.20 | 12.75 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.72 | -0.96 | 0.02 | 0.00 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 25.00 | 12.20 | 14.10 | 13.15 | 14.20 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.78 | -0.97 | 0.02 | 0.00 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 26.00 | 13.20 | 15.10 | 14.15 | 15.20 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.83 | -0.98 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 27.00 | 14.20 | 16.10 | 15.15 | 16.20 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.88 | -0.98 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 28.00 | 15.20 | 17.10 | 16.15 | 17.15 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.93 | -0.99 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 29.00 | 16.10 | 18.10 | 17.10 | 18.20 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.98 | -0.99 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 30.00 | 17.10 | 19.10 | 18.10 | 19.20 | 0.00 | 0.00% | 0.60 | 0 | 54 | 2.03 | -0.99 | 0.01 | 0.00 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 31.00 | 18.10 | 20.10 | 19.10 | 19.85 | 0.00 | 0.00% | 0.62 | 0 | 3 | 2.07 | -0.99 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |
| 32.00 | 19.10 | 21.10 | 20.10 | 21.15 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.11 | -0.99 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:48 PM EST |