Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $9.41 as of 5/7/2026 8:56:55 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 | 6.40 | 6.90 | 6.65 | % | 6.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 1.50 | 5.90 | 6.40 | 6.15 | 6.30 | 0.00 | 0.00% | 4.10 | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 2.00 | 5.40 | 6.10 | 5.75 | 5.75 | 0.00 | 0.00% | 2.88 | 0 | 1 | 9.12 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 2.50 | 4.90 | 5.40 | 5.15 | % | 2.06 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 3.00 | 4.40 | 5.10 | 4.75 | 4.55 | 0.00 | 0.00% | 1.58 | 0 | 51 | 6.56 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 3.50 | 3.90 | 4.40 | 4.15 | 3.89 | 0.00 | 0.00% | 1.19 | 0 | 2 | 4.57 | 1.00 | 0.01 | 0.00 | 4/24/2026 | 5/6/2026 4:00:01 PM EST |
| 4.00 | 3.40 | 3.90 | 3.65 | 3.42 | 0.00 | 0.00% | 0.91 | 0 | 33 | 3.92 | 0.99 | 0.01 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 4.50 | 2.95 | 3.40 | 3.18 | 3.13 | 0.00 | 0.00% | 0.71 | 0 | 12 | 3.36 | 0.97 | 0.03 | -0.01 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 5.00 | 2.45 | 2.90 | 2.68 | 2.66 | 0.00 | 0.00% | 0.54 | 0 | 231 | 2.84 | 0.94 | 0.05 | -0.01 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 5.50 | 2.00 | 2.45 | 2.23 | 2.15 | 0.00 | 0.00% | 0.41 | 0 | 7 | 2.56 | 0.91 | 0.08 | -0.02 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 6.00 | 1.60 | 2.10 | 1.85 | 1.81 | 0.00 | 0.00% | 0.31 | 0 | 1,126 | 2.55 | 0.85 | 0.11 | -0.02 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 6.50 | 1.15 | 1.60 | 1.38 | 1.32 | 0.00 | 0.00% | 0.21 | 0 | 33 | 2.07 | 0.78 | 0.16 | -0.03 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 7.00 | 0.85 | 1.05 | 0.95 | 1.02 | 0.00 | 0.00% | 0.14 | 0 | 7,911 | 1.29 | 0.69 | 0.21 | -0.03 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 7.50 | 0.65 | 0.75 | 0.70 | 0.72 | 0.00 | 0.00% | 0.09 | 0 | 299 | 1.36 | 0.57 | 0.25 | -0.03 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 8.00 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 5,348 | 1.28 | 0.44 | 0.26 | -0.03 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 8.50 | 0.25 | 0.40 | 0.33 | 0.36 | 0.00 | 0.00% | 0.04 | 0 | 1,165 | 1.29 | 0.33 | 0.24 | -0.03 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 3,464 | 1.31 | 0.24 | 0.20 | -0.03 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 9.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 97 | 1.43 | 0.18 | 0.16 | -0.02 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 10.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 12,647 | 1.65 | 0.12 | 0.13 | -0.02 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.34 | 0.07 | 0.09 | -0.01 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5,663 | 1.70 | 0.06 | 0.07 | -0.01 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 11.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.06 | 0.03 | 0.05 | -0.01 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,759 | 2.86 | 0.02 | 0.03 | 0.00 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 221 | 2.66 | 0.01 | 0.01 | 0.00 | 4/24/2026 | 5/6/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 925 | 3.25 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 5/6/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8,257 | 3.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 42 | 3.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 421 | 3.02 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 237 | 4.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 33 | 4.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 423 | 4.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 421 | 4.52 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 326 | 5.03 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/6/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16,374 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.56 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 4:00:01 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.01 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 281 | 3.36 | -0.01 | 0.01 | 0.00 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.55 | -0.03 | 0.03 | -0.01 | 5/6/2026 4:00:01 PM EST | |||
| 5.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,531 | 1.95 | -0.06 | 0.05 | -0.01 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.99 | -0.09 | 0.08 | -0.02 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 6.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,920 | 1.67 | -0.15 | 0.11 | -0.02 | 5/4/2026 | 5/6/2026 4:00:01 PM EST |
| 6.50 | 0.15 | 0.30 | 0.23 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.42 | -0.22 | 0.16 | -0.03 | 5/1/2026 | 5/6/2026 4:00:01 PM EST |
| 7.00 | 0.10 | 0.45 | 0.28 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 803 | 1.07 | -0.31 | 0.21 | -0.03 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 7.50 | 0.50 | 0.65 | 0.58 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 219 | 1.33 | -0.43 | 0.25 | -0.03 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 8.00 | 0.75 | 0.95 | 0.85 | 0.95 | 0.00 | 0.00% | 0.11 | 0 | 6,355 | 1.25 | -0.56 | 0.26 | -0.03 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 8.50 | 0.95 | 1.30 | 1.13 | 1.21 | 0.00 | 0.00% | 0.13 | 0 | 54 | 1.12 | -0.67 | 0.24 | -0.03 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 9.00 | 1.50 | 1.70 | 1.60 | 1.73 | 0.00 | 0.00% | 0.18 | 0 | 1,540 | 1.34 | -0.76 | 0.20 | -0.03 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 9.50 | 1.95 | 2.25 | 2.10 | % | 0.22 | 0 | 0 | 1.52 | -0.82 | 0.16 | -0.02 | 5/6/2026 4:00:01 PM EST | |||
| 10.00 | 2.20 | 2.65 | 2.43 | 2.72 | 0.00 | 0.00% | 0.24 | 0 | 611 | 2.01 | -0.88 | 0.13 | -0.02 | 5/5/2026 | 5/6/2026 4:00:01 PM EST |
| 10.50 | 2.65 | 3.20 | 2.93 | % | 0.28 | 0 | 0 | 2.35 | -0.93 | 0.09 | -0.01 | 5/6/2026 4:00:01 PM EST | |||
| 11.00 | 3.10 | 3.60 | 3.35 | 3.50 | 0.00 | 0.00% | 0.30 | 0 | 415 | 2.25 | -0.94 | 0.07 | -0.01 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 11.50 | 3.70 | 4.20 | 3.95 | % | 0.34 | 0 | 0 | 2.71 | -0.97 | 0.05 | -0.01 | 5/6/2026 4:00:01 PM EST | |||
| 12.00 | 4.20 | 4.70 | 4.45 | 5.11 | 0.00 | 0.00% | 0.37 | 0 | 2,980 | 2.87 | -0.98 | 0.03 | 0.00 | 4/22/2026 | 5/6/2026 4:00:01 PM EST |
| 13.00 | 5.10 | 5.70 | 5.40 | 6.20 | 0.00 | 0.00% | 0.42 | 0 | 208 | 3.17 | -0.99 | 0.01 | 0.00 | 4/17/2026 | 5/6/2026 4:00:01 PM EST |
| 14.00 | 6.10 | 6.60 | 6.35 | 6.60 | 0.00 | 0.00% | 0.45 | 0 | 789 | 3.11 | -1.00 | 0.01 | 0.00 | 4/27/2026 | 5/6/2026 4:00:01 PM EST |
| 15.00 | 7.10 | 7.70 | 7.40 | 7.40 | 0.00 | 0.00% | 0.49 | 0 | 103 | 3.66 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:01 PM EST |
| 16.00 | 8.10 | 8.60 | 8.35 | % | 0.52 | 0 | 3 | 3.55 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 17.00 | 9.10 | 9.70 | 9.40 | % | 0.55 | 0 | 8 | 4.08 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 18.00 | 10.10 | 10.70 | 10.40 | % | 0.58 | 0 | 3 | 4.26 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 19.00 | 11.10 | 11.70 | 11.40 | % | 0.60 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 20.00 | 12.10 | 12.80 | 12.45 | % | 0.62 | 0 | 1 | 4.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 21.00 | 13.10 | 13.70 | 13.40 | % | 0.64 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 25.00 | 17.10 | 17.70 | 17.40 | % | 0.70 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST | |||
| 30.00 | 22.10 | 22.70 | 22.40 | % | 0.75 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:01 PM EST |