Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $8.94 as of 5/7/2026 8:36:27 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 | 7.80 | 8.90 | 8.35 | % | 8.35 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 2.00 | 6.80 | 7.90 | 7.35 | % | 3.67 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 3.00 | 5.80 | 7.10 | 6.45 | 4.58 | 0.00 | 0.00% | 2.15 | 0 | 50 | 3.75 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:39 PM EST |
| 4.00 | 5.20 | 5.90 | 5.55 | 5.55 | +0.25 | +4.72% | 1.39 | 44 | 139 | 2.49 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 5.00 | 4.30 | 4.80 | 4.55 | 4.65 | +0.60 | +14.82% | 0.91 | 5 | 3,170 | 1.75 | 0.98 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 6.00 | 3.30 | 3.80 | 3.55 | 3.54 | +0.54 | +18.00% | 0.59 | 1 | 9,383 | 1.35 | 0.93 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 7.00 | 2.65 | 2.95 | 2.80 | 2.99 | +0.76 | +34.09% | 0.40 | 27 | 2,178 | 0.95 | 0.86 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 8.00 | 1.90 | 2.25 | 2.08 | 2.18 | +0.58 | +36.25% | 0.26 | 2,348 | 7,374 | 0.96 | 0.76 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 9.00 | 1.35 | 1.65 | 1.50 | 1.45 | +0.35 | +31.82% | 0.17 | 227 | 2,718 | 0.97 | 0.64 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 10.00 | 1.00 | 1.05 | 1.03 | 0.96 | +0.25 | +35.22% | 0.10 | 175 | 14,828 | 0.92 | 0.51 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 11.00 | 0.60 | 0.85 | 0.73 | 0.65 | +0.15 | +30.00% | 0.07 | 76 | 661 | 0.96 | 0.39 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 12.00 | 0.45 | 0.50 | 0.48 | 0.47 | +0.12 | +34.29% | 0.04 | 13,600 | 14,224 | 0.95 | 0.29 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 13.00 | 0.20 | 0.50 | 0.35 | 0.32 | +0.04 | +14.29% | 0.03 | 3 | 592 | 0.97 | 0.21 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.21 | +0.04 | +23.53% | 0.01 | 164 | 2,874 | 0.84 | 0.14 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 890 | 2,295 | 1.00 | 0.10 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.11 | +0.01 | +10.00% | 0.01 | 2 | 63 | 1.00 | 0.07 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 773 | 1.17 | 0.05 | 0.03 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.54 | 0.03 | 0.02 | 0.00 | 4/24/2026 | 5/8/2026 3:59:39 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,432 | 1.28 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 3:59:39 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 889 | 1.40 | 0.01 | 0.01 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 40 | 582 | 1.56 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 550 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1,006 | 2.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.67 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:39 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 | 0.10 | 0.05 | % | 0.05 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:39 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 190 | 2.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3,521 | 1.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:39 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.10% | 0.01 | 6 | 1,034 | 1.33 | -0.02 | 0.02 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 6.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.12 | -54.55% | 0.02 | 8 | 1,380 | 1.10 | -0.07 | 0.04 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 7.00 | 0.20 | 0.35 | 0.28 | 0.26 | -0.17 | -39.54% | 0.04 | 3 | 407 | 1.02 | -0.14 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 8.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.14 | -18.92% | 0.07 | 1 | 2,405 | 1.03 | -0.24 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 9.00 | 0.85 | 1.20 | 1.03 | 0.90 | -0.35 | -28.00% | 0.11 | 78 | 650 | 0.94 | -0.36 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 10.00 | 1.30 | 1.65 | 1.48 | 1.42 | -0.33 | -18.86% | 0.15 | 11 | 2,863 | 0.96 | -0.49 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 11.00 | 1.95 | 2.35 | 2.15 | 2.10 | -1.86 | -46.97% | 0.20 | 1 | 105 | 0.96 | -0.61 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 12.00 | 2.70 | 3.10 | 2.90 | 2.93 | -2.32 | -44.19% | 0.24 | 20 | 1,014 | 0.95 | -0.71 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 13.00 | 3.50 | 4.40 | 3.95 | % | 0.30 | 0 | 32 | 1.09 | -0.79 | 0.09 | -0.01 | 5/8/2026 3:59:39 PM EST | |||
| 14.00 | 4.40 | 5.30 | 4.85 | % | 0.35 | 0 | 159 | 1.61 | -0.86 | 0.08 | -0.01 | 5/8/2026 3:59:39 PM EST | |||
| 15.00 | 5.30 | 6.20 | 5.75 | % | 0.38 | 0 | 243 | 1.66 | -0.90 | 0.06 | -0.01 | 5/8/2026 3:59:39 PM EST | |||
| 16.00 | 6.30 | 7.20 | 6.75 | % | 0.42 | 0 | 40 | 1.78 | -0.93 | 0.04 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 17.00 | 7.20 | 8.20 | 7.70 | % | 0.45 | 0 | 19 | 1.89 | -0.95 | 0.03 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 18.00 | 8.20 | 9.20 | 8.70 | % | 0.48 | 0 | 1 | 1.99 | -0.97 | 0.02 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 20.00 | 10.20 | 11.40 | 10.80 | % | 0.54 | 0 | 4 | 2.36 | -0.99 | 0.01 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 22.00 | 12.20 | 13.30 | 12.75 | % | 0.58 | 0 | 0 | 2.42 | -0.99 | 0.01 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 25.00 | 15.10 | 16.30 | 15.70 | % | 0.63 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 27.00 | 17.10 | 18.30 | 17.70 | % | 0.66 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 30.00 | 20.00 | 21.20 | 20.60 | % | 0.69 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 32.00 | 22.10 | 23.20 | 22.65 | % | 0.71 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST |