Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $5.89 as of 3/24/2026 3:24:13 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 | 4.00 | 4.70 | 4.35 | 4.95 | 0.00 | 0.00% | 4.35 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/24/2026 3:59:58 PM EST |
| 2.00 | 3.00 | 3.80 | 3.40 | % | 1.70 | 0 | 0 | 2.66 | 0.96 | 0.02 | 0.00 | 3/24/2026 3:59:58 PM EST | |||
| 3.00 | 2.20 | 2.75 | 2.48 | 6.75 | 0.00 | 0.00% | 0.83 | 0 | 14 | 1.65 | 0.89 | 0.06 | 0.00 | 2/3/2026 | 3/24/2026 3:59:58 PM EST |
| 4.00 | 1.55 | 2.05 | 1.80 | 2.05 | 0.00 | 0.00% | 0.45 | 0 | 130 | 1.12 | 0.79 | 0.10 | -0.01 | 3/18/2026 | 3/24/2026 3:59:58 PM EST |
| 5.00 | 1.20 | 1.30 | 1.25 | 1.25 | +0.10 | +8.70% | 0.25 | 2 | 3,210 | 1.09 | 0.65 | 0.13 | -0.01 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 6.00 | 0.80 | 0.90 | 0.85 | 0.87 | -0.38 | -30.40% | 0.14 | 6,332 | 4,555 | 1.07 | 0.51 | 0.15 | -0.01 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 7.00 | 0.50 | 0.70 | 0.60 | 0.56 | -0.30 | -34.89% | 0.09 | 186 | 526 | 1.08 | 0.39 | 0.14 | -0.01 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 8.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.30 | -42.86% | 0.05 | 4 | 533 | 1.08 | 0.30 | 0.13 | -0.01 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.15 | -33.34% | 0.04 | 7 | 2,110 | 1.11 | 0.24 | 0.11 | -0.01 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.17 | -42.50% | 0.02 | 30 | 13,775 | 1.10 | 0.19 | 0.09 | 0.00 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 488 | 1.16 | 0.15 | 0.08 | 0.00 | 3/23/2026 | 3/24/2026 3:59:58 PM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.08 | -32.00% | 0.01 | 8,555 | 4,697 | 1.15 | 0.12 | 0.07 | 0.00 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.03 | -13.05% | 0.01 | 1 | 582 | 1.21 | 0.10 | 0.06 | 0.00 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 14.00 | 0.05 | 0.35 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3,111 | 1.35 | 0.08 | 0.05 | 0.00 | 3/19/2026 | 3/24/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,098 | 1.70 | 0.05 | 0.04 | 0.00 | 3/18/2026 | 3/24/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.76 | 0.04 | 0.03 | 0.00 | 3/18/2026 | 3/24/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 856 | 1.82 | 0.03 | 0.02 | 0.00 | 3/18/2026 | 3/24/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.87 | 0.02 | 0.02 | 0.00 | 3/20/2026 | 3/24/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,453 | 1.97 | 0.02 | 0.01 | 0.00 | 3/12/2026 | 3/24/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 889 | 2.06 | 0.01 | 0.01 | 0.00 | 2/26/2026 | 3/24/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 534 | 2.01 | 0.01 | 0.01 | 0.00 | 3/3/2026 | 3/24/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 550 | 2.24 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/24/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,006 | 2.33 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/24/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.87 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/24/2026 3:59:58 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 | 3.95 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 2.46 | -0.04 | 0.02 | 0.00 | 3/24/2026 3:59:58 PM EST | |||
| 3.00 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.09 | 0 | 190 | 1.36 | -0.11 | 0.06 | 0.00 | 3/18/2026 | 3/24/2026 3:59:58 PM EST |
| 4.00 | 0.40 | 0.55 | 0.48 | 0.35 | 0.00 | 0.00% | 0.12 | 0 | 62 | 1.14 | -0.21 | 0.10 | -0.01 | 3/23/2026 | 3/24/2026 3:59:58 PM EST |
| 5.00 | 0.80 | 1.00 | 0.90 | 0.85 | +0.15 | +21.43% | 0.18 | 28 | 623 | 1.08 | -0.35 | 0.13 | -0.01 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 6.00 | 1.50 | 1.55 | 1.53 | 1.55 | +0.40 | +34.79% | 0.26 | 397 | 312 | 1.09 | -0.49 | 0.15 | -0.01 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 7.00 | 2.10 | 2.35 | 2.23 | 1.75 | 0.00 | 0.00% | 0.32 | 0 | 248 | 1.05 | -0.61 | 0.14 | -0.01 | 3/23/2026 | 3/24/2026 3:59:58 PM EST |
| 8.00 | 2.95 | 3.20 | 3.08 | 2.57 | 0.00 | 0.00% | 0.39 | 0 | 480 | 1.09 | -0.70 | 0.13 | -0.01 | 3/19/2026 | 3/24/2026 3:59:58 PM EST |
| 9.00 | 3.70 | 4.20 | 3.95 | 3.50 | 0.00 | 0.00% | 0.44 | 0 | 572 | 0.99 | -0.76 | 0.11 | -0.01 | 3/19/2026 | 3/24/2026 3:59:58 PM EST |
| 10.00 | 4.60 | 5.20 | 4.90 | 4.86 | +0.41 | +9.22% | 0.49 | 1 | 2,860 | 1.54 | -0.81 | 0.09 | 0.00 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 11.00 | 5.50 | 6.20 | 5.85 | 5.70 | 0.00 | 0.00% | 0.53 | 0 | 67 | 1.66 | -0.85 | 0.08 | 0.00 | 3/12/2026 | 3/24/2026 3:59:58 PM EST |
| 12.00 | 6.50 | 7.10 | 6.80 | 6.90 | 0.00 | 0.00% | 0.57 | 0 | 1,014 | 1.65 | -0.88 | 0.07 | 0.00 | 3/9/2026 | 3/24/2026 3:59:58 PM EST |
| 13.00 | 7.40 | 8.00 | 7.70 | 7.10 | 0.00 | 0.00% | 0.59 | 0 | 32 | 1.62 | -0.90 | 0.06 | 0.00 | 3/20/2026 | 3/24/2026 3:59:58 PM EST |
| 14.00 | 8.40 | 9.00 | 8.70 | 4.60 | 0.00 | 0.00% | 0.62 | 0 | 159 | 1.71 | -0.92 | 0.05 | 0.00 | 1/15/2026 | 3/24/2026 3:59:58 PM EST |
| 15.00 | 9.30 | 10.10 | 9.70 | 5.50 | 0.00 | 0.00% | 0.65 | 0 | 243 | 1.91 | -0.95 | 0.04 | 0.00 | 1/14/2026 | 3/24/2026 3:59:58 PM EST |
| 16.00 | 10.30 | 11.10 | 10.70 | 4.30 | 0.00 | 0.00% | 0.67 | 0 | 40 | 1.99 | -0.96 | 0.03 | 0.00 | 10/8/2025 | 3/24/2026 3:59:58 PM EST |
| 17.00 | 11.10 | 12.10 | 11.60 | 11.20 | 0.00 | 0.00% | 0.68 | 0 | 19 | 2.05 | -0.97 | 0.02 | 0.00 | 3/9/2026 | 3/24/2026 3:59:58 PM EST |
| 18.00 | 12.20 | 13.10 | 12.65 | 6.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.12 | -0.98 | 0.02 | 0.00 | 10/14/2025 | 3/24/2026 3:59:58 PM EST |
| 20.00 | 14.20 | 15.00 | 14.60 | 13.88 | 0.00 | 0.00% | 0.73 | 0 | 4 | 2.10 | -0.98 | 0.01 | 0.00 | 3/2/2026 | 3/24/2026 3:59:58 PM EST |
| 22.00 | 16.30 | 17.00 | 16.65 | 8.70 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.20 | -0.99 | 0.01 | 0.00 | 10/8/2025 | 3/24/2026 3:59:58 PM EST |
| 25.00 | 19.20 | 20.20 | 19.70 | 15.85 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.60 | -0.99 | 0.01 | 0.00 | 2/2/2026 | 3/24/2026 3:59:58 PM EST |
| 27.00 | 21.20 | 22.20 | 21.70 | % | 0.80 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:58 PM EST | |||
| 30.00 | 24.20 | 25.20 | 24.70 | 23.88 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/24/2026 3:59:58 PM EST |
| 32.00 | 26.20 | 27.20 | 26.70 | 22.80 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/24/2026 3:59:58 PM EST |