Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $9.90 as of 5/13/2026 7:48:13 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 | 8.40 | 9.90 | 9.15 | % | 9.15 | 0 | 4 | 7.07 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:45 PM EST | |||
| 2.00 | 7.30 | 8.80 | 8.05 | % | 4.03 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:45 PM EST | |||
| 3.00 | 6.50 | 7.90 | 7.20 | % | 2.40 | 0 | 56 | 2.92 | 1.00 | 0.00 | 0.00 | 5/13/2026 3:59:45 PM EST | |||
| 4.00 | 5.60 | 6.60 | 6.10 | % | 1.52 | 0 | 0 | 1.89 | 0.98 | 0.02 | 0.00 | 5/13/2026 3:59:45 PM EST | |||
| 5.00 | 5.10 | 5.60 | 5.35 | 5.30 | +0.50 | +10.42% | 1.07 | 10 | 354 | 1.51 | 0.93 | 0.03 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 6.00 | 4.00 | 4.90 | 4.45 | 3.90 | 0.00 | 0.00% | 0.74 | 0 | 694 | 1.47 | 0.87 | 0.04 | 0.00 | 5/12/2026 | 5/13/2026 3:59:45 PM EST |
| 7.00 | 3.50 | 4.10 | 3.80 | 3.75 | +0.50 | +15.39% | 0.54 | 3 | 783 | 1.09 | 0.81 | 0.05 | -0.01 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 8.00 | 2.80 | 3.50 | 3.15 | 2.95 | +0.30 | +11.33% | 0.39 | 44 | 6,792 | 1.06 | 0.74 | 0.06 | -0.01 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 9.00 | 2.15 | 2.95 | 2.55 | 2.35 | 0.00 | 0.00% | 0.28 | 0 | 1,038 | 1.02 | 0.67 | 0.07 | -0.01 | 5/11/2026 | 5/13/2026 3:59:45 PM EST |
| 10.00 | 1.95 | 2.45 | 2.20 | 2.15 | +0.23 | +11.98% | 0.22 | 105 | 747 | 1.06 | 0.60 | 0.07 | -0.01 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 11.00 | 1.40 | 2.15 | 1.78 | 1.65 | 0.00 | 0.00% | 0.16 | 0 | 235 | 1.03 | 0.52 | 0.08 | -0.01 | 5/8/2026 | 5/13/2026 3:59:45 PM EST |
| 12.00 | 1.40 | 1.65 | 1.53 | 1.54 | +0.14 | +10.00% | 0.13 | 6 | 13,364 | 1.06 | 0.45 | 0.08 | -0.01 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 13.00 | 1.00 | 1.55 | 1.28 | 1.14 | +0.09 | +8.58% | 0.10 | 1 | 512 | 1.05 | 0.39 | 0.07 | -0.01 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 14.00 | 0.80 | 1.25 | 1.03 | 0.97 | +0.02 | +2.11% | 0.07 | 1 | 172 | 1.03 | 0.34 | 0.07 | -0.01 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 15.00 | 0.70 | 1.10 | 0.90 | 0.85 | +0.18 | +26.87% | 0.06 | 5 | 541 | 1.06 | 0.31 | 0.06 | -0.01 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 16.00 | 0.50 | 0.85 | 0.68 | 0.77 | 0.00 | 0.00% | 0.04 | 0 | 211 | 1.01 | 0.29 | 0.06 | -0.01 | 5/11/2026 | 5/13/2026 3:59:45 PM EST |
| 17.00 | 0.45 | 0.75 | 0.60 | 0.57 | +0.16 | +39.03% | 0.04 | 1 | 373 | 1.03 | 0.27 | 0.05 | -0.01 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 18.00 | 0.35 | 0.65 | 0.50 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.03 | 0.26 | 0.05 | -0.01 | 5/1/2026 | 5/13/2026 3:59:45 PM EST |
| 19.00 | 0.30 | 0.60 | 0.45 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.05 | 0.24 | 0.05 | -0.01 | 5/1/2026 | 5/13/2026 3:59:45 PM EST |
| 20.00 | 0.20 | 0.50 | 0.35 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 600 | 1.02 | 0.24 | 0.04 | -0.01 | 5/7/2026 | 5/13/2026 3:59:45 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 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/13/2026 3:59:45 PM EST |
| 4.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.04 | 18,000 | 19,962 | 1.36 | -0.02 | 0.02 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 5.00 | 0.20 | 0.35 | 0.28 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 196 | 1.18 | -0.07 | 0.03 | 0.00 | 5/4/2026 | 5/13/2026 3:59:45 PM EST |
| 6.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.07 | 280 | 12,006 | 1.11 | -0.13 | 0.04 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 7.00 | 0.65 | 0.85 | 0.75 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 825 | 1.09 | -0.19 | 0.05 | -0.01 | 4/22/2026 | 5/13/2026 3:59:45 PM EST |
| 8.00 | 1.00 | 1.35 | 1.18 | 2.15 | 0.00 | 0.00% | 0.15 | 0 | 44 | 1.10 | -0.26 | 0.06 | -0.01 | 4/23/2026 | 5/13/2026 3:59:45 PM EST |
| 9.00 | 1.45 | 1.75 | 1.60 | 1.65 | -0.17 | -9.35% | 0.18 | 1,501 | 6,919 | 1.06 | -0.33 | 0.07 | -0.01 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 10.00 | 1.95 | 2.40 | 2.18 | 2.30 | 0.00 | 0.00% | 0.22 | 0 | 749 | 1.07 | -0.40 | 0.07 | -0.01 | 5/8/2026 | 5/13/2026 3:59:45 PM EST |
| 11.00 | 2.35 | 3.20 | 2.78 | 3.27 | 0.00 | 0.00% | 0.25 | 0 | 163 | 1.05 | -0.48 | 0.08 | -0.01 | 5/7/2026 | 5/13/2026 3:59:45 PM EST |
| 12.00 | 3.00 | 3.70 | 3.35 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 16,404 | 0.99 | -0.55 | 0.08 | -0.01 | 5/12/2026 | 5/13/2026 3:59:45 PM EST |
| 13.00 | 3.80 | 4.50 | 4.15 | % | 0.32 | 0 | 110 | 1.02 | -0.61 | 0.07 | -0.01 | 5/13/2026 3:59:45 PM EST | |||
| 14.00 | 4.60 | 5.40 | 5.00 | % | 0.36 | 0 | 0 | 1.04 | -0.66 | 0.07 | -0.01 | 5/13/2026 3:59:45 PM EST | |||
| 15.00 | 5.30 | 6.30 | 5.80 | % | 0.39 | 0 | 0 | 1.02 | -0.69 | 0.06 | -0.01 | 5/13/2026 3:59:45 PM EST | |||
| 16.00 | 6.20 | 7.10 | 6.65 | % | 0.42 | 0 | 0 | 1.01 | -0.71 | 0.06 | -0.01 | 5/13/2026 3:59:45 PM EST | |||
| 17.00 | 7.10 | 7.90 | 7.50 | % | 0.44 | 0 | 0 | 0.99 | -0.73 | 0.05 | -0.01 | 5/13/2026 3:59:45 PM EST | |||
| 18.00 | 8.00 | 9.10 | 8.55 | % | 0.48 | 0 | 0 | 1.05 | -0.74 | 0.05 | -0.01 | 5/13/2026 3:59:45 PM EST | |||
| 19.00 | 9.00 | 9.90 | 9.45 | 9.60 | % | 0.50 | 10 | 0 | 1.06 | -0.76 | 0.05 | -0.01 | 5/13/2026 | 5/13/2026 3:59:45 PM EST | |
| 20.00 | 10.00 | 10.70 | 10.35 | % | 0.52 | 0 | 0 | 1.06 | -0.76 | 0.04 | -0.01 | 5/13/2026 3:59:45 PM EST |