Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $12.04 as of 6/9/2026 6:33:41 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 | 9.40 | 10.40 | 9.90 | 11.90 | 0.00 | 0.00% | 9.90 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:59 PM EST |
| 2.00 | 8.30 | 9.30 | 8.80 | 9.35 | 0.00 | 0.00% | 4.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:59 PM EST |
| 3.00 | 6.80 | 8.30 | 7.55 | 4.58 | 0.00 | 0.00% | 2.52 | 0 | 49 | 8.30 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 3:59:59 PM EST |
| 4.00 | 6.40 | 7.30 | 6.85 | 8.50 | 0.00 | 0.00% | 1.71 | 0 | 3 | 6.57 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:59 PM EST |
| 5.00 | 5.00 | 6.30 | 5.65 | 8.40 | 0.00 | 0.00% | 1.13 | 0 | 3,079 | 5.31 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 6.00 | 4.40 | 5.50 | 4.95 | 5.25 | -0.95 | -15.33% | 0.83 | 487 | 8,548 | 4.89 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 6.50 | 3.90 | 4.90 | 4.40 | % | 0.68 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 7.00 | 3.40 | 4.40 | 3.90 | 5.30 | 0.00 | 0.00% | 0.56 | 0 | 1,067 | 3.71 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 7.50 | 2.45 | 3.80 | 3.13 | 4.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:59:59 PM EST |
| 8.00 | 2.45 | 3.20 | 2.83 | 2.87 | -1.43 | -33.26% | 0.35 | 206 | 5,990 | 2.48 | 0.99 | 0.04 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 8.50 | 2.00 | 2.60 | 2.30 | % | 0.27 | 0 | 0 | 1.93 | 0.95 | 0.08 | -0.01 | 6/9/2026 3:59:59 PM EST | |||
| 9.00 | 1.55 | 2.25 | 1.90 | 2.90 | -2.10 | -42.00% | 0.21 | 110 | 2,090 | 1.93 | 0.88 | 0.12 | -0.01 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 9.50 | 0.90 | 1.90 | 1.40 | % | 0.15 | 0 | 0 | 1.88 | 0.80 | 0.17 | -0.02 | 6/9/2026 3:59:59 PM EST | |||
| 10.00 | 1.00 | 1.15 | 1.08 | 1.10 | -1.32 | -54.55% | 0.11 | 304 | 8,060 | 0.99 | 0.70 | 0.21 | -0.03 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 10.50 | 0.75 | 0.85 | 0.80 | 0.76 | -1.43 | -65.30% | 0.08 | 255 | 14 | 1.02 | 0.59 | 0.24 | -0.03 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 11.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.95 | -65.52% | 0.05 | 27 | 1,683 | 1.00 | 0.47 | 0.24 | -0.03 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 11.50 | 0.30 | 0.45 | 0.38 | 0.34 | -1.16 | -77.34% | 0.03 | 1,093 | 23 | 1.00 | 0.35 | 0.23 | -0.03 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.21 | -0.79 | -79.00% | 0.02 | 1,702 | 24,234 | 1.00 | 0.26 | 0.19 | -0.03 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.30 | -0.26 | -46.43% | 0.01 | 182 | 335 | 0.97 | 0.19 | 0.16 | -0.02 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 13.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.29 | -74.36% | 0.01 | 163 | 8,688 | 1.07 | 0.13 | 0.12 | -0.02 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 13.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.23 | -71.88% | 0.01 | 13 | 336 | 1.12 | 0.10 | 0.10 | -0.02 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.13 | -65.00% | 0.01 | 135 | 4,429 | 1.17 | 0.07 | 0.07 | -0.01 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.11 | -0.03 | -21.43% | 0.01 | 111 | 652 | 1.67 | 0.04 | 0.05 | -0.01 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 103 | 7,271 | 1.28 | 0.03 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 505 | 1.76 | 0.02 | 0.02 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.86 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.79 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,108 | 1.88 | 0.00 | 0.01 | 0.00 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 583 | 2.24 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.21 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4,351 | 2.08 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 877 | 2.84 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 632 | 3.20 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 549 | 4.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 882 | 3.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 190 | 4.84 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:59 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 189 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3,520 | 4.41 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,019 | 3.19 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,125 | 2.53 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 417 | 2.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,405 | 1.64 | -0.01 | 0.04 | 0.00 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | -0.05 | 0.08 | -0.01 | 5/29/2026 | 6/9/2026 3:59:59 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.08 | +160.00% | 0.01 | 1 | 647 | 1.04 | -0.12 | 0.12 | -0.01 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 9.50 | 0.15 | 0.30 | 0.23 | 0.20 | -0.02 | -9.10% | 0.02 | 15 | 85 | 1.05 | -0.20 | 0.17 | -0.02 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 10.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.27 | +207.70% | 0.04 | 283 | 4,969 | 1.04 | -0.30 | 0.21 | -0.03 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 10.50 | 0.45 | 0.65 | 0.55 | 0.62 | +0.42 | +210.00% | 0.05 | 250 | 84 | 0.99 | -0.41 | 0.24 | -0.03 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 11.00 | 0.75 | 0.90 | 0.83 | 0.54 | +0.19 | +54.29% | 0.08 | 139 | 2,110 | 0.99 | -0.53 | 0.24 | -0.03 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 11.50 | 1.05 | 1.20 | 1.13 | 1.25 | +0.70 | +127.28% | 0.10 | 11 | 335 | 0.95 | -0.65 | 0.23 | -0.03 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 12.00 | 1.40 | 1.60 | 1.50 | 1.52 | +0.86 | +130.31% | 0.12 | 2 | 2,130 | 0.95 | -0.74 | 0.19 | -0.03 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 12.50 | 1.75 | 2.20 | 1.98 | 0.95 | 0.00 | 0.00% | 0.16 | 0 | 120 | 1.50 | -0.81 | 0.16 | -0.02 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 13.00 | 2.20 | 2.50 | 2.35 | 1.45 | +0.18 | +14.18% | 0.18 | 1 | 215 | 1.30 | -0.87 | 0.12 | -0.02 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 13.50 | 2.55 | 3.20 | 2.88 | 1.40 | 0.00 | 0.00% | 0.21 | 0 | 64 | 1.85 | -0.90 | 0.10 | -0.02 | 6/5/2026 | 6/9/2026 3:59:59 PM EST |
| 14.00 | 2.80 | 3.60 | 3.20 | 2.11 | 0.00 | 0.00% | 0.23 | 0 | 164 | 1.81 | -0.93 | 0.07 | -0.01 | 5/26/2026 | 6/9/2026 3:59:59 PM EST |
| 14.50 | 3.30 | 4.10 | 3.70 | 2.56 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.95 | -0.96 | 0.05 | -0.01 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 15.00 | 3.50 | 4.60 | 4.05 | 2.60 | 0.00 | 0.00% | 0.27 | 0 | 292 | 2.08 | -0.97 | 0.04 | -0.01 | 6/2/2026 | 6/9/2026 3:59:59 PM EST |
| 15.50 | 3.90 | 5.70 | 4.80 | % | 0.31 | 0 | 0 | 0.00 | -0.98 | 0.02 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 16.00 | 4.70 | 6.00 | 5.35 | 4.60 | +0.90 | +24.33% | 0.33 | 2 | 41 | 0.00 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 16.50 | 5.00 | 6.10 | 5.55 | 5.10 | % | 0.34 | 3 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST | |
| 17.00 | 5.70 | 7.10 | 6.40 | 4.55 | 0.00 | 0.00% | 0.38 | 0 | 21 | 3.52 | -1.00 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 17.50 | 6.20 | 7.10 | 6.65 | 5.18 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.64 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 18.00 | 6.70 | 7.60 | 7.15 | 5.55 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.74 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 18.50 | 7.20 | 8.10 | 7.65 | 5.98 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 19.00 | 7.70 | 8.60 | 8.15 | 7.51 | +1.01 | +15.54% | 0.43 | 1 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:59 PM EST |
| 20.00 | 8.70 | 9.60 | 9.15 | % | 0.46 | 0 | 4 | 3.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 21.00 | 9.60 | 10.60 | 10.10 | 8.50 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.26 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 22.00 | 10.60 | 11.60 | 11.10 | % | 0.50 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 23.00 | 11.60 | 12.60 | 12.10 | 10.46 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:59 PM EST |
| 24.00 | 12.30 | 13.60 | 12.95 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 25.00 | 13.60 | 14.60 | 14.10 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 27.00 | 15.60 | 17.20 | 16.40 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 30.00 | 18.60 | 20.20 | 19.40 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST | |||
| 32.00 | 20.70 | 21.60 | 21.15 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:59 PM EST |