Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $7.25 as of 4/24/2026 7:02:48 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 | 5.90 | 6.90 | 6.40 | % | 6.40 | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 1.50 | 5.40 | 6.40 | 5.90 | % | 3.93 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 2.00 | 4.70 | 5.90 | 5.30 | % | 2.65 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 2.50 | 4.30 | 5.40 | 4.85 | % | 1.94 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 3.00 | 3.80 | 4.90 | 4.35 | % | 1.45 | 0 | 0 | 3.41 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 3.50 | 3.40 | 4.40 | 3.90 | % | 1.11 | 0 | 0 | 2.92 | 0.98 | 0.02 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 4.00 | 3.10 | 3.90 | 3.50 | 3.46 | % | 0.88 | 1 | 0 | 2.52 | 0.95 | 0.04 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST | |
| 4.50 | 2.60 | 3.40 | 3.00 | % | 0.67 | 0 | 0 | 2.16 | 0.91 | 0.05 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 5.00 | 2.25 | 2.90 | 2.58 | 2.61 | % | 0.52 | 1 | 0 | 1.85 | 0.86 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST | |
| 5.50 | 1.90 | 2.50 | 2.20 | % | 0.40 | 0 | 0 | 1.24 | 0.81 | 0.09 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 6.00 | 1.65 | 1.85 | 1.75 | % | 0.29 | 0 | 0 | 1.11 | 0.75 | 0.11 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 6.50 | 1.35 | 1.55 | 1.45 | 1.58 | % | 0.22 | 4 | 0 | 1.10 | 0.68 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST | |
| 7.00 | 1.05 | 1.30 | 1.18 | 1.25 | % | 0.17 | 2 | 0 | 1.08 | 0.61 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST | |
| 7.50 | 0.85 | 1.05 | 0.95 | % | 0.13 | 0 | 0 | 1.07 | 0.54 | 0.15 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 8.00 | 0.65 | 0.90 | 0.78 | 0.71 | % | 0.10 | 2 | 0 | 1.07 | 0.46 | 0.16 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST | |
| 8.50 | 0.55 | 0.75 | 0.65 | % | 0.08 | 0 | 0 | 1.10 | 0.39 | 0.15 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 9.00 | 0.45 | 0.65 | 0.55 | 0.53 | % | 0.06 | 2 | 0 | 1.12 | 0.32 | 0.15 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST | |
| 9.50 | 0.35 | 0.55 | 0.45 | % | 0.05 | 0 | 0 | 1.12 | 0.27 | 0.13 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 10.00 | 0.10 | 0.45 | 0.28 | % | 0.03 | 0 | 0 | 0.98 | 0.25 | 0.12 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 10.50 | 0.20 | 0.60 | 0.40 | % | 0.04 | 0 | 0 | 1.24 | 0.19 | 0.11 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 11.00 | 0.05 | 0.35 | 0.20 | % | 0.02 | 0 | 0 | 1.02 | 0.18 | 0.10 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 12.00 | 0.10 | 0.50 | 0.30 | % | 0.02 | 0 | 0 | 1.32 | 0.13 | 0.08 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 13.00 | 0.05 | 0.40 | 0.23 | % | 0.02 | 0 | 0 | 1.30 | 0.11 | 0.06 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.68 | 0.06 | 0.04 | 0.00 | 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 | 6.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.35 | 0.18 | % | 0.12 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 2.83 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.40 | 0.20 | % | 0.06 | 0 | 0 | 2.42 | -0.02 | 0.02 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 2.08 | -0.05 | 0.04 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 4.50 | 0.05 | 0.40 | 0.23 | % | 0.05 | 0 | 0 | 1.35 | -0.09 | 0.05 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 5.00 | 0.15 | 0.45 | 0.30 | % | 0.06 | 0 | 0 | 1.30 | -0.14 | 0.07 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 5.50 | 0.20 | 0.40 | 0.30 | % | 0.05 | 0 | 0 | 1.09 | -0.19 | 0.09 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 6.00 | 0.40 | 0.55 | 0.48 | % | 0.08 | 0 | 0 | 1.11 | -0.25 | 0.11 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 6.50 | 0.60 | 0.75 | 0.68 | 0.65 | % | 0.10 | 10 | 0 | 1.10 | -0.32 | 0.13 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST | |
| 7.00 | 0.80 | 1.00 | 0.90 | % | 0.13 | 0 | 0 | 1.08 | -0.39 | 0.14 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 7.50 | 1.10 | 1.30 | 1.20 | % | 0.16 | 0 | 0 | 1.09 | -0.46 | 0.15 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 8.00 | 1.40 | 1.60 | 1.50 | % | 0.19 | 0 | 0 | 1.08 | -0.54 | 0.16 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 8.50 | 1.75 | 1.95 | 1.85 | % | 0.22 | 0 | 0 | 1.08 | -0.61 | 0.15 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 9.00 | 2.15 | 2.35 | 2.25 | % | 0.25 | 0 | 0 | 1.10 | -0.68 | 0.15 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 9.50 | 2.55 | 2.75 | 2.65 | % | 0.28 | 0 | 0 | 1.11 | -0.73 | 0.13 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 10.00 | 2.95 | 3.20 | 3.08 | % | 0.31 | 0 | 0 | 1.11 | -0.75 | 0.12 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 10.50 | 3.10 | 3.90 | 3.50 | % | 0.33 | 0 | 0 | 1.60 | -0.81 | 0.11 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 11.00 | 3.60 | 4.50 | 4.05 | % | 0.37 | 0 | 0 | 1.81 | -0.82 | 0.10 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 12.00 | 4.50 | 5.20 | 4.85 | % | 0.40 | 0 | 0 | 1.63 | -0.87 | 0.08 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 13.00 | 5.50 | 6.20 | 5.85 | % | 0.45 | 0 | 0 | 1.77 | -0.89 | 0.06 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 14.00 | 6.50 | 7.10 | 6.80 | % | 0.49 | 0 | 0 | 1.76 | -0.94 | 0.04 | 0.00 | 4/24/2026 3:59:51 PM EST |