Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $11.33 as of 5/22/2026 3:09:52 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 | 9.70 | 11.10 | 10.40 | 10.32 | % | 10.40 | 2 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST | |
| 2.00 | 8.70 | 10.10 | 9.40 | 11.05 | 0.00 | 0.00% | 4.70 | 0 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 3.00 | 7.70 | 9.10 | 8.40 | 9.90 | 0.00 | 0.00% | 2.80 | 0 | 109 | 3.92 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 4.00 | 6.60 | 8.10 | 7.35 | 7.34 | -1.71 | -18.90% | 1.84 | 2 | 12 | 3.11 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 5.00 | 6.10 | 6.80 | 6.45 | 6.30 | -0.95 | -13.11% | 1.29 | 17 | 12 | 2.11 | 0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 6.00 | 4.90 | 5.80 | 5.35 | 5.80 | 0.00 | 0.00% | 0.89 | 0 | 197 | 1.72 | 0.96 | 0.02 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 7.00 | 4.00 | 4.80 | 4.40 | 4.75 | 0.00 | 0.00% | 0.63 | 0 | 629 | 1.39 | 0.91 | 0.03 | -0.01 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 8.00 | 3.30 | 4.00 | 3.65 | 4.20 | 0.00 | 0.00% | 0.46 | 0 | 575 | 1.29 | 0.86 | 0.05 | -0.01 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 9.00 | 2.70 | 3.10 | 2.90 | 3.30 | 0.00 | 0.00% | 0.32 | 0 | 141 | 0.97 | 0.78 | 0.07 | -0.01 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 10.00 | 2.15 | 2.30 | 2.23 | 2.30 | 0.00 | 0.00% | 0.22 | 58 | 435 | 0.93 | 0.69 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 11.00 | 1.65 | 2.00 | 1.83 | 2.15 | 0.00 | 0.00% | 0.17 | 0 | 439 | 0.99 | 0.59 | 0.09 | -0.01 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 12.00 | 1.20 | 1.50 | 1.35 | 1.35 | -0.15 | -10.00% | 0.11 | 15 | 5,253 | 0.94 | 0.50 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 13.00 | 0.90 | 1.05 | 0.98 | 0.97 | -0.08 | -7.62% | 0.08 | 10 | 319 | 0.91 | 0.41 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 14.00 | 0.65 | 0.80 | 0.73 | 0.68 | -0.19 | -21.84% | 0.05 | 1 | 63 | 0.91 | 0.34 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 15.00 | 0.50 | 0.65 | 0.58 | 0.51 | -0.06 | -10.53% | 0.04 | 2 | 1,058 | 0.93 | 0.27 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 16.00 | 0.35 | 0.55 | 0.45 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.97 | 0.22 | 0.07 | -0.01 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 17.00 | 0.25 | 0.45 | 0.35 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.98 | 0.18 | 0.06 | -0.01 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 18.00 | 0.20 | 0.45 | 0.33 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.03 | 0.15 | 0.05 | -0.01 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 19.00 | 0.15 | 0.50 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.10 | 0.12 | 0.05 | -0.01 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 20.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.03 | 0.10 | 0.04 | -0.01 | 5/15/2026 | 5/22/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.37 | 0.07 | 0.03 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.19 | 0.06 | 0.03 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.50 | 0.04 | 0.02 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.55 | 0.03 | 0.02 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.60 | 0.03 | 0.01 | 0.00 | 5/22/2026 3:59:56 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 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 155 | 2.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:56 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 188 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.34 | -0.01 | 0.01 | 0.00 | 5/8/2026 | 5/22/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 128 | 1.52 | -0.04 | 0.02 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 164 | 1.01 | -0.09 | 0.03 | -0.01 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 8.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.10 | +33.34% | 0.05 | 2 | 217 | 0.98 | -0.14 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 9.00 | 0.50 | 0.80 | 0.65 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 317 | 0.97 | -0.22 | 0.07 | -0.01 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 10.00 | 0.85 | 1.20 | 1.03 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 252 | 0.95 | -0.31 | 0.08 | -0.01 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 11.00 | 1.35 | 1.50 | 1.43 | 1.45 | +0.10 | +7.41% | 0.13 | 24 | 193 | 0.90 | -0.41 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 12.00 | 1.90 | 2.05 | 1.98 | 1.95 | +0.10 | +5.41% | 0.17 | 3 | 41 | 0.87 | -0.50 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 13.00 | 2.55 | 2.90 | 2.73 | 2.85 | +0.60 | +26.67% | 0.21 | 17 | 21 | 0.91 | -0.59 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 14.00 | 3.30 | 3.70 | 3.50 | 3.00 | 0.00 | 0.00% | 0.25 | 0 | 30 | 0.93 | -0.66 | 0.09 | -0.01 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 15.00 | 4.10 | 4.50 | 4.30 | 3.30 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.92 | -0.73 | 0.08 | -0.01 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 16.00 | 4.80 | 5.30 | 5.05 | % | 0.32 | 0 | 0 | 0.82 | -0.78 | 0.07 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 17.00 | 5.70 | 6.50 | 6.10 | % | 0.36 | 0 | 0 | 0.89 | -0.82 | 0.06 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 18.00 | 6.40 | 7.50 | 6.95 | % | 0.39 | 0 | 0 | 1.40 | -0.85 | 0.05 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 19.00 | 7.50 | 8.50 | 8.00 | % | 0.42 | 0 | 0 | 1.49 | -0.88 | 0.05 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 20.00 | 8.30 | 9.50 | 8.90 | 8.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.57 | -0.90 | 0.04 | -0.01 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 21.00 | 9.30 | 10.30 | 9.80 | % | 0.47 | 0 | 0 | 1.50 | -0.93 | 0.03 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 22.00 | 10.20 | 11.30 | 10.75 | % | 0.49 | 0 | 0 | 1.56 | -0.94 | 0.03 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 23.00 | 11.30 | 12.20 | 11.75 | % | 0.51 | 0 | 0 | 1.55 | -0.96 | 0.02 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 24.00 | 12.30 | 13.20 | 12.75 | % | 0.53 | 0 | 0 | 1.61 | -0.97 | 0.02 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 25.00 | 13.30 | 14.30 | 13.80 | % | 0.55 | 0 | 0 | 1.74 | -0.97 | 0.01 | 0.00 | 5/22/2026 3:59:56 PM EST |