Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $6.10 as of 3/20/2026 3:40:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.00 | 4.80 | 4.40 | 4.52 | % | 2.93 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 2.00 | 3.50 | 4.20 | 3.85 | 4.02 | +0.21 | +5.52% | 1.93 | 2 | 1 | 8.95 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 2.50 | 3.00 | 3.80 | 3.40 | % | 1.36 | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 3.00 | 2.50 | 3.40 | 2.95 | % | 0.98 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 3.50 | 1.95 | 2.70 | 2.33 | % | 0.67 | 0 | 0 | 4.98 | 1.00 | 0.01 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 4.00 | 1.55 | 2.20 | 1.88 | 1.50 | 0.00 | 0.00% | 0.47 | 0 | 38 | 4.06 | 0.98 | 0.04 | 0.00 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 4.50 | 1.05 | 1.75 | 1.40 | 1.48 | 0.00 | 0.00% | 0.31 | 0 | 23 | 3.45 | 0.93 | 0.13 | -0.01 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 5.00 | 0.70 | 1.10 | 0.90 | 1.09 | 0.00 | 0.00% | 0.18 | 0 | 13 | 2.10 | 0.82 | 0.25 | -0.02 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 5.50 | 0.35 | 0.70 | 0.53 | 0.49 | -0.21 | -30.00% | 0.10 | 10 | 47 | 1.10 | 0.66 | 0.37 | -0.03 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 6.00 | 0.20 | 0.45 | 0.33 | 0.24 | -0.16 | -40.00% | 0.06 | 168 | 100 | 1.27 | 0.46 | 0.41 | -0.03 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 6.50 | 0.15 | 0.20 | 0.18 | 0.13 | -0.05 | -27.78% | 0.03 | 2,067 | 346 | 1.29 | 0.28 | 0.34 | -0.02 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.36 | 0.17 | 0.24 | -0.02 | 3/16/2026 | 3/20/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 29 | 2.31 | 0.08 | 0.15 | -0.01 | 3/4/2026 | 3/20/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.18 | 0.04 | 0.09 | -0.01 | 3/9/2026 | 3/20/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.83 | 0.02 | 0.05 | 0.00 | 2/27/2026 | 3/20/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.02 | 0.01 | 0.03 | 0.00 | 3/9/2026 | 3/20/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.21 | 0.00 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.38 | 0.00 | 0.01 | 0.00 | 2/26/2026 | 3/20/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.37 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.55 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/20/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.87 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 13.50 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.16 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/20/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 14.50 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 5.41 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 13 | 5.53 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/20/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.01 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.79 | -0.02 | 0.04 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.30 | 0.15 | 0.11 | -0.01 | -8.34% | 0.03 | 10 | 31 | 2.79 | -0.07 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 4 | 64 | 1.34 | -0.18 | 0.25 | -0.02 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 5.50 | 0.15 | 0.35 | 0.25 | 0.22 | +0.02 | +10.00% | 0.05 | 41 | 58 | 1.23 | -0.34 | 0.37 | -0.03 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 6.00 | 0.40 | 0.65 | 0.53 | 0.35 | -0.19 | -35.19% | 0.09 | 51 | 28 | 1.29 | -0.54 | 0.41 | -0.03 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 6.50 | 0.70 | 1.00 | 0.85 | 0.82 | -0.33 | -28.70% | 0.13 | 168 | 42 | 1.72 | -0.72 | 0.34 | -0.02 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 7.00 | 1.10 | 1.45 | 1.28 | 1.29 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.96 | -0.83 | 0.24 | -0.02 | 3/5/2026 | 3/20/2026 4:00:00 PM EST |
| 7.50 | 1.45 | 1.95 | 1.70 | 1.47 | -0.06 | -3.93% | 0.23 | 1 | 3 | 2.30 | -0.92 | 0.15 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 8.00 | 1.90 | 2.50 | 2.20 | 2.65 | 0.00 | 0.00% | 0.28 | 0 | 24 | 2.80 | -0.96 | 0.09 | -0.01 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 8.50 | 2.45 | 2.95 | 2.70 | 2.65 | -0.37 | -12.26% | 0.32 | 5 | 2 | 2.88 | -0.98 | 0.05 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 9.00 | 2.95 | 3.50 | 3.23 | 3.15 | -0.35 | -10.00% | 0.36 | 2 | 76 | 3.33 | -0.99 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 9.50 | 3.40 | 4.00 | 3.70 | 3.60 | -0.60 | -14.29% | 0.39 | 3 | 63 | 3.57 | -1.00 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 10.00 | 3.90 | 4.60 | 4.25 | 4.08 | 0.00 | 0.00% | 0.42 | 0 | 115 | 4.18 | -1.00 | 0.01 | 0.00 | 3/10/2026 | 3/20/2026 4:00:00 PM EST |
| 10.50 | 4.40 | 5.00 | 4.70 | 4.75 | % | 0.45 | 4 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST | |
| 11.00 | 5.00 | 5.50 | 5.25 | 5.25 | -0.27 | -4.90% | 0.48 | 2 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 11.50 | 5.20 | 6.00 | 5.60 | % | 0.49 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 12.00 | 5.70 | 6.50 | 6.10 | 6.15 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.50 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 4:00:00 PM EST |
| 12.50 | 6.20 | 7.20 | 6.70 | 7.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 13.00 | 6.70 | 7.70 | 7.20 | % | 0.55 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 13.50 | 7.20 | 8.00 | 7.60 | 8.15 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 14.00 | 7.70 | 8.70 | 8.20 | 8.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 14.50 | 8.20 | 9.00 | 8.60 | % | 0.59 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 15.00 | 8.70 | 9.70 | 9.20 | % | 0.61 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 16.00 | 9.70 | 10.70 | 10.20 | % | 0.64 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 17.00 | 10.70 | 11.70 | 11.20 | % | 0.66 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 18.00 | 11.70 | 12.70 | 12.20 | % | 0.68 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 19.00 | 12.70 | 13.60 | 13.15 | % | 0.69 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST |