Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $8.66 as of 2/24/2026 2:00:22 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 | 6.90 | 8.40 | 7.65 | 8.46 | 0.00 | 0.00% | 7.65 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:55 PM EST |
| 2.00 | 5.90 | 7.40 | 6.65 | 7.65 | 0.00 | 0.00% | 3.33 | 0 | 6 | 5.39 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:55 PM EST |
| 3.00 | 4.90 | 6.30 | 5.60 | 7.20 | 0.00 | 0.00% | 1.87 | 0 | 6 | 3.64 | 1.00 | 0.01 | 0.00 | 2/4/2026 | 2/24/2026 3:59:55 PM EST |
| 4.00 | 4.10 | 5.20 | 4.65 | 5.65 | 0.00 | 0.00% | 1.16 | 0 | 4 | 2.61 | 0.97 | 0.02 | 0.00 | 2/6/2026 | 2/24/2026 3:59:55 PM EST |
| 5.00 | 3.60 | 4.20 | 3.90 | 4.27 | 0.00 | 0.00% | 0.78 | 0 | 169 | 1.50 | 0.92 | 0.04 | 0.00 | 2/20/2026 | 2/24/2026 3:59:55 PM EST |
| 6.00 | 2.30 | 3.30 | 2.80 | 2.75 | 0.00 | 0.00% | 0.47 | 0 | 33 | 1.65 | 0.84 | 0.06 | -0.01 | 2/17/2026 | 2/24/2026 3:59:55 PM EST |
| 7.00 | 1.80 | 2.50 | 2.15 | 4.60 | 0.00 | 0.00% | 0.31 | 0 | 60 | 1.07 | 0.75 | 0.09 | -0.01 | 1/26/2026 | 2/24/2026 3:59:55 PM EST |
| 8.00 | 1.20 | 1.90 | 1.55 | 2.00 | 0.00 | 0.00% | 0.19 | 0 | 156 | 1.04 | 0.63 | 0.11 | -0.01 | 2/11/2026 | 2/24/2026 3:59:55 PM EST |
| 9.00 | 0.90 | 1.15 | 1.03 | 1.03 | -0.27 | -20.77% | 0.11 | 11 | 527 | 0.96 | 0.51 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 10.00 | 0.60 | 0.80 | 0.70 | 0.65 | -0.30 | -31.58% | 0.07 | 154 | 2,403 | 0.95 | 0.37 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 11.00 | 0.20 | 0.60 | 0.40 | 0.50 | -0.05 | -9.10% | 0.04 | 5 | 1,332 | 0.87 | 0.25 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 12.00 | 0.15 | 0.55 | 0.35 | 0.29 | -0.11 | -27.50% | 0.03 | 39 | 3,565 | 0.96 | 0.16 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 13.00 | 0.15 | 0.40 | 0.28 | 0.30 | -0.05 | -14.29% | 0.02 | 1 | 237 | 1.01 | 0.10 | 0.07 | 0.00 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 14.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.10 | -31.25% | 0.02 | 37 | 243 | 1.05 | 0.06 | 0.05 | 0.00 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 15.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.01 | +5.27% | 0.01 | 52 | 495 | 1.11 | 0.03 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 16.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.15 | -46.88% | 0.01 | 2 | 228 | 1.13 | 0.02 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 370 | 1.20 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.36 | 0.01 | 0.01 | 0.00 | 2/19/2026 | 2/24/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.43 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.94 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.01 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.60 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 6.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 1.60 | 0.00 | 0.01 | 0.00 | 1/15/2026 | 2/24/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 2.48 | -0.03 | 0.02 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 5.00 | 0.05 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.36 | -0.08 | 0.04 | 0.00 | 1/7/2026 | 2/24/2026 3:59:55 PM EST |
| 6.00 | 0.15 | 0.40 | 0.28 | 0.31 | +0.01 | +3.34% | 0.05 | 9 | 205 | 1.02 | -0.16 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 7.00 | 0.15 | 0.85 | 0.50 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 230 | 0.92 | -0.25 | 0.09 | -0.01 | 2/23/2026 | 2/24/2026 3:59:55 PM EST |
| 8.00 | 0.75 | 1.00 | 0.88 | 0.95 | 0.00 | 0.00% | 0.11 | 0 | 211 | 0.90 | -0.37 | 0.11 | -0.01 | 2/17/2026 | 2/24/2026 3:59:55 PM EST |
| 9.00 | 1.45 | 1.65 | 1.55 | 1.45 | +0.20 | +16.00% | 0.17 | 12 | 512 | 0.99 | -0.49 | 0.13 | -0.01 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 10.00 | 1.75 | 2.40 | 2.08 | 1.90 | 0.00 | 0.00% | 0.21 | 0 | 1,855 | 0.85 | -0.63 | 0.13 | -0.01 | 2/20/2026 | 2/24/2026 3:59:55 PM EST |
| 11.00 | 2.80 | 3.30 | 3.05 | 2.53 | 0.00 | 0.00% | 0.28 | 0 | 1,173 | 1.02 | -0.75 | 0.12 | -0.01 | 2/20/2026 | 2/24/2026 3:59:55 PM EST |
| 12.00 | 3.20 | 4.30 | 3.75 | 3.25 | 0.00 | 0.00% | 0.31 | 0 | 2,137 | 1.42 | -0.84 | 0.10 | -0.01 | 2/5/2026 | 2/24/2026 3:59:55 PM EST |
| 13.00 | 4.10 | 5.10 | 4.60 | 3.70 | 0.00 | 0.00% | 0.35 | 0 | 13 | 1.40 | -0.90 | 0.07 | 0.00 | 2/4/2026 | 2/24/2026 3:59:55 PM EST |
| 14.00 | 5.30 | 6.10 | 5.70 | 4.50 | 0.00 | 0.00% | 0.41 | 0 | 50 | 1.52 | -0.94 | 0.05 | 0.00 | 1/12/2026 | 2/24/2026 3:59:55 PM EST |
| 15.00 | 6.00 | 7.20 | 6.60 | 4.36 | 0.00 | 0.00% | 0.44 | 0 | 62 | 1.73 | -0.97 | 0.03 | 0.00 | 1/16/2026 | 2/24/2026 3:59:55 PM EST |
| 16.00 | 7.20 | 8.10 | 7.65 | 6.20 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.74 | -0.98 | 0.02 | 0.00 | 1/12/2026 | 2/24/2026 3:59:55 PM EST |
| 17.00 | 7.90 | 9.10 | 8.50 | % | 0.50 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 18.00 | 8.80 | 10.10 | 9.45 | 8.80 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.92 | -0.99 | 0.01 | 0.00 | 2/2/2026 | 2/24/2026 3:59:55 PM EST |
| 19.00 | 9.80 | 11.10 | 10.45 | % | 0.55 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:55 PM EST | |||
| 20.00 | 10.70 | 12.30 | 11.50 | 11.23 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.26 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:55 PM EST |
| 21.00 | 11.70 | 13.30 | 12.50 | 11.30 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.33 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 3:59:55 PM EST |
| 22.00 | 12.70 | 14.30 | 13.50 | 11.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 3:59:55 PM EST |