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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 5.30 | 4.85 | 8.46 | 0.00 | 0.00% | 4.85 | 0 | 12 | 8.48 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/20/2026 4:00:00 PM EST |
| 2.00 | 3.40 | 4.30 | 3.85 | 7.65 | 0.00 | 0.00% | 1.93 | 0 | 6 | 4.90 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/20/2026 4:00:00 PM EST |
| 3.00 | 2.50 | 3.30 | 2.90 | 7.20 | 0.00 | 0.00% | 0.97 | 0 | 6 | 3.29 | 0.99 | 0.02 | 0.00 | 2/4/2026 | 3/20/2026 4:00:00 PM EST |
| 4.00 | 1.65 | 2.10 | 1.88 | 2.12 | +0.52 | +32.50% | 0.47 | 4 | 6 | 1.73 | 0.92 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 5.00 | 0.85 | 1.30 | 1.08 | 1.15 | -0.15 | -11.54% | 0.22 | 3 | 185 | 0.86 | 0.75 | 0.19 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 6.00 | 0.40 | 0.75 | 0.58 | 0.61 | -0.10 | -14.09% | 0.10 | 140 | 392 | 1.00 | 0.52 | 0.25 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 7.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.05 | +16.67% | 0.05 | 10,683 | 279 | 1.18 | 0.31 | 0.22 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.02 | 10 | 438 | 0.99 | 0.17 | 0.15 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 887 | 1.32 | 0.08 | 0.09 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.01 | -16.67% | 0.01 | 4 | 12,609 | 1.65 | 0.04 | 0.05 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,383 | 1.83 | 0.02 | 0.03 | 0.00 | 3/16/2026 | 3/20/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3,576 | 2.12 | 0.01 | 0.01 | 0.00 | 3/4/2026 | 3/20/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 478 | 2.49 | 0.00 | 0.01 | 0.00 | 2/27/2026 | 3/20/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 227 | 2.63 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 496 | 2.38 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/20/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 228 | 2.87 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 370 | 2.97 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 301 | 3.07 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 3.16 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.24 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/20/2026 4:00:00 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.33 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.40 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 7.05 | 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 | 4.23 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 93 | 1.88 | -0.01 | 0.02 | 0.00 | 1/15/2026 | 3/20/2026 4:00:00 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 73 | 1.92 | -0.08 | 0.09 | -0.01 | 3/18/2026 | 3/20/2026 4:00:00 PM EST |
| 5.00 | 0.15 | 0.50 | 0.33 | 0.20 | -0.10 | -33.34% | 0.07 | 21 | 466 | 1.11 | -0.25 | 0.19 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 6.00 | 0.60 | 0.90 | 0.75 | 0.75 | -0.35 | -31.82% | 0.12 | 88 | 600 | 1.03 | -0.48 | 0.25 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 7.00 | 1.35 | 1.70 | 1.53 | 1.55 | 0.00 | 0.00% | 0.22 | 2 | 308 | 1.16 | -0.69 | 0.22 | -0.01 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 8.00 | 1.90 | 2.60 | 2.25 | 2.08 | 0.00 | 0.00% | 0.28 | 0 | 586 | 1.65 | -0.83 | 0.15 | -0.01 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 9.00 | 2.90 | 3.60 | 3.25 | 3.26 | 0.00 | 0.00% | 0.36 | 0 | 804 | 1.94 | -0.92 | 0.09 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 10.00 | 4.00 | 4.60 | 4.30 | 3.89 | -0.23 | -5.59% | 0.43 | 7 | 11,748 | 2.18 | -0.96 | 0.05 | 0.00 | 3/20/2026 | 3/20/2026 4:00:00 PM EST |
| 11.00 | 5.00 | 5.50 | 5.25 | 5.19 | 0.00 | 0.00% | 0.48 | 0 | 1,173 | 2.19 | -0.98 | 0.03 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 12.00 | 5.70 | 6.60 | 6.15 | 6.68 | 0.00 | 0.00% | 0.51 | 0 | 2,135 | 2.57 | -0.99 | 0.01 | 0.00 | 3/17/2026 | 3/20/2026 4:00:00 PM EST |
| 13.00 | 6.70 | 7.60 | 7.15 | 7.62 | 0.00 | 0.00% | 0.55 | 0 | 4 | 2.74 | -1.00 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 4:00:00 PM EST |
| 14.00 | 7.70 | 8.60 | 8.15 | 4.50 | 0.00 | 0.00% | 0.58 | 0 | 50 | 2.89 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 3/20/2026 4:00:00 PM EST |
| 15.00 | 8.70 | 9.60 | 9.15 | 4.36 | 0.00 | 0.00% | 0.61 | 0 | 42 | 3.02 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 3/20/2026 4:00:00 PM EST |
| 16.00 | 9.70 | 10.60 | 10.15 | 6.20 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 3/20/2026 4:00:00 PM EST |
| 17.00 | 10.70 | 11.60 | 11.15 | % | 0.66 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 18.00 | 11.70 | 12.60 | 12.15 | 8.80 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/20/2026 4:00:00 PM EST |
| 19.00 | 12.70 | 13.60 | 13.15 | % | 0.69 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:00 PM EST | |||
| 20.00 | 13.70 | 14.70 | 14.20 | 11.23 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 4:00:00 PM EST |
| 21.00 | 14.70 | 15.60 | 15.15 | 11.30 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/20/2026 4:00:00 PM EST |
| 22.00 | 15.70 | 16.50 | 16.10 | 11.80 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/20/2026 4:00:00 PM EST |