Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $7.25 as of 4/24/2026 5:22:41 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 | 5.70 | 6.90 | 6.30 | % | 6.30 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 2.00 | 4.80 | 5.90 | 5.35 | % | 2.67 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 3.00 | 3.80 | 4.90 | 4.35 | 3.80 | 0.00 | 0.00% | 1.45 | 0 | 21 | 3.02 | 0.99 | 0.01 | 0.00 | 4/20/2026 | 4/24/2026 3:59:51 PM EST |
| 4.00 | 3.30 | 3.70 | 3.50 | 3.40 | +0.52 | +18.06% | 0.88 | 13 | 140 | 1.12 | 0.94 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 5.00 | 2.40 | 2.80 | 2.60 | 2.70 | 0.00 | 0.00% | 0.52 | 0 | 3,213 | 1.20 | 0.85 | 0.07 | -0.01 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 6.00 | 1.75 | 1.95 | 1.85 | 1.91 | +0.11 | +6.12% | 0.31 | 90 | 9,653 | 1.10 | 0.74 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 7.00 | 1.20 | 1.40 | 1.30 | 1.33 | +0.02 | +1.53% | 0.19 | 129 | 2,154 | 1.07 | 0.61 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 8.00 | 0.80 | 1.05 | 0.93 | 1.05 | +0.10 | +10.53% | 0.12 | 2 | 6,885 | 1.08 | 0.49 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 9.00 | 0.65 | 0.75 | 0.70 | 0.73 | +0.08 | +12.31% | 0.08 | 7 | 2,286 | 1.13 | 0.38 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 10.00 | 0.45 | 0.60 | 0.53 | 0.54 | +0.04 | +8.00% | 0.05 | 166 | 15,796 | 1.11 | 0.30 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 11.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 453 | 1.15 | 0.23 | 0.10 | -0.01 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 12.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.03 | +11.12% | 0.02 | 660 | 13,637 | 1.12 | 0.18 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 13.00 | 0.20 | 0.30 | 0.25 | 0.22 | +0.02 | +10.00% | 0.02 | 100 | 612 | 1.24 | 0.14 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.03 | -15.00% | 0.01 | 320 | 3,032 | 1.26 | 0.11 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,105 | 1.26 | 0.09 | 0.05 | -0.01 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 63 | 1.26 | 0.08 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.22 | 0.00 | 0.00% | 0.01 | 1 | 857 | 1.32 | 0.06 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.17 | +0.11 | +183.34% | 0.01 | 1 | 66 | 1.87 | 0.03 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 4,422 | 2.01 | 0.02 | 0.01 | 0.00 | 4/16/2026 | 4/24/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 889 | 2.12 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 502 | 2.03 | 0.01 | 0.01 | 0.00 | 4/16/2026 | 4/24/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 550 | 2.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1,006 | 2.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.75 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:51 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 | 5.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 190 | 2.47 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 4.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.01 | -7.70% | 0.03 | 1 | 3,522 | 1.19 | -0.06 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 5.00 | 0.20 | 0.35 | 0.28 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 921 | 1.11 | -0.14 | 0.07 | -0.01 | 4/21/2026 | 4/24/2026 3:59:51 PM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.59 | +0.04 | +7.28% | 0.10 | 15 | 875 | 1.10 | -0.26 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 7.00 | 1.00 | 1.10 | 1.05 | 0.99 | -0.12 | -10.82% | 0.15 | 6 | 295 | 1.07 | -0.39 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 8.00 | 1.60 | 1.75 | 1.68 | 1.70 | 0.00 | 0.00% | 0.21 | 1 | 529 | 1.09 | -0.51 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 9.00 | 2.35 | 2.45 | 2.40 | 2.48 | 0.00 | 0.00% | 0.27 | 0 | 534 | 1.10 | -0.62 | 0.12 | -0.01 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 10.00 | 3.10 | 3.30 | 3.20 | 3.20 | +0.16 | +5.27% | 0.32 | 45 | 2,860 | 1.10 | -0.70 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 11.00 | 4.00 | 4.20 | 4.10 | 4.60 | 0.00 | 0.00% | 0.37 | 0 | 104 | 1.15 | -0.77 | 0.10 | -0.01 | 4/16/2026 | 4/24/2026 3:59:51 PM EST |
| 12.00 | 4.90 | 5.30 | 5.10 | 5.25 | 0.00 | 0.00% | 0.42 | 0 | 1,014 | 1.26 | -0.82 | 0.08 | -0.01 | 4/21/2026 | 4/24/2026 3:59:51 PM EST |
| 13.00 | 5.50 | 6.30 | 5.90 | % | 0.45 | 0 | 32 | 1.65 | -0.86 | 0.07 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 14.00 | 6.40 | 7.20 | 6.80 | % | 0.49 | 0 | 159 | 1.65 | -0.89 | 0.06 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 15.00 | 7.40 | 8.20 | 7.80 | % | 0.52 | 0 | 243 | 1.75 | -0.91 | 0.05 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 16.00 | 8.30 | 9.20 | 8.75 | % | 0.55 | 0 | 40 | 1.84 | -0.92 | 0.04 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 17.00 | 9.30 | 10.20 | 9.75 | % | 0.57 | 0 | 19 | 1.93 | -0.94 | 0.03 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 18.00 | 10.20 | 11.20 | 10.70 | % | 0.59 | 0 | 1 | 2.00 | -0.97 | 0.02 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 20.00 | 12.10 | 13.20 | 12.65 | % | 0.63 | 0 | 4 | 2.15 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 22.00 | 14.20 | 15.20 | 14.70 | % | 0.67 | 0 | 0 | 2.27 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 25.00 | 17.10 | 18.20 | 17.65 | % | 0.71 | 0 | 0 | 2.44 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 27.00 | 19.10 | 20.20 | 19.65 | % | 0.73 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 30.00 | 22.10 | 23.20 | 22.65 | % | 0.76 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 32.00 | 24.10 | 25.30 | 24.70 | % | 0.77 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST |