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 | 3.80 | 4.80 | 4.30 | 8.70 | 0.00 | 0.00% | 4.30 | 0 | 4 | 3.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/24/2026 3:59:58 PM EST |
| 2.00 | 2.85 | 3.80 | 3.33 | 9.35 | 0.00 | 0.00% | 1.67 | 0 | 1 | 2.00 | 0.96 | 0.02 | 0.00 | 1/27/2026 | 3/24/2026 3:59:58 PM EST |
| 3.00 | 2.30 | 2.90 | 2.60 | 3.40 | 0.00 | 0.00% | 0.87 | 0 | 56 | 1.44 | 0.88 | 0.05 | 0.00 | 3/2/2026 | 3/24/2026 3:59:58 PM EST |
| 4.00 | 1.70 | 2.25 | 1.98 | 8.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.02 | 0.78 | 0.08 | 0.00 | 1/22/2026 | 3/24/2026 3:59:58 PM EST |
| 5.00 | 1.45 | 1.75 | 1.60 | 1.87 | +0.21 | +12.66% | 0.32 | 25 | 249 | 1.10 | 0.68 | 0.10 | 0.00 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 6.00 | 1.10 | 1.35 | 1.23 | 1.15 | -0.47 | -29.02% | 0.20 | 95 | 623 | 1.08 | 0.58 | 0.10 | -0.01 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 7.00 | 0.85 | 1.15 | 1.00 | 1.05 | -0.20 | -16.00% | 0.14 | 100 | 458 | 1.11 | 0.49 | 0.11 | -0.01 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 8.00 | 0.65 | 0.90 | 0.78 | 0.74 | -0.25 | -25.26% | 0.10 | 2 | 5,072 | 1.09 | 0.42 | 0.10 | -0.01 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 9.00 | 0.45 | 0.80 | 0.63 | 0.66 | +0.01 | +1.54% | 0.07 | 2 | 426 | 1.09 | 0.35 | 0.10 | 0.00 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 10.00 | 0.35 | 0.65 | 0.50 | 0.55 | -0.05 | -8.34% | 0.05 | 48 | 986 | 1.09 | 0.30 | 0.09 | 0.00 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 11.00 | 0.25 | 0.55 | 0.40 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 231 | 1.08 | 0.25 | 0.09 | 0.00 | 3/23/2026 | 3/24/2026 3:59:58 PM EST |
| 12.00 | 0.20 | 0.45 | 0.33 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1,366 | 1.08 | 0.22 | 0.08 | 0.00 | 3/23/2026 | 3/24/2026 3:59:58 PM EST |
| 13.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.18 | -47.37% | 0.02 | 1 | 285 | 1.12 | 0.19 | 0.07 | 0.00 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 14.00 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 1 | 188 | 1.09 | 0.16 | 0.06 | 0.00 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 15.00 | 0.10 | 0.50 | 0.30 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 374 | 1.19 | 0.14 | 0.06 | 0.00 | 3/23/2026 | 3/24/2026 3:59:58 PM EST |
| 16.00 | 0.10 | 0.45 | 0.28 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 216 | 1.22 | 0.12 | 0.05 | 0.00 | 3/23/2026 | 3/24/2026 3:59:58 PM EST |
| 17.00 | 0.05 | 0.45 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 304 | 1.20 | 0.10 | 0.05 | 0.00 | 3/19/2026 | 3/24/2026 3:59:58 PM EST |
| 18.00 | 0.05 | 0.40 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.21 | 0.09 | 0.04 | 0.00 | 3/20/2026 | 3/24/2026 3:59:58 PM EST |
| 19.00 | 0.05 | 0.40 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.25 | 0.08 | 0.04 | 0.00 | 3/20/2026 | 3/24/2026 3:59:58 PM EST |
| 20.00 | 0.05 | 0.30 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 2 | 416 | 1.22 | 0.07 | 0.03 | 0.00 | 3/24/2026 | 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 | 3.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 1.97 | -0.04 | 0.02 | 0.00 | 3/24/2026 3:59:58 PM EST | |||
| 3.00 | 0.25 | 0.45 | 0.35 | % | 0.12 | 0 | 0 | 1.16 | -0.12 | 0.05 | 0.00 | 3/24/2026 3:59:58 PM EST | |||
| 4.00 | 0.65 | 0.85 | 0.75 | 0.80 | +0.20 | +33.34% | 0.19 | 524 | 18,692 | 1.15 | -0.22 | 0.08 | 0.00 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 5.00 | 1.05 | 1.55 | 1.30 | 0.97 | 0.00 | 0.00% | 0.26 | 0 | 147 | 1.16 | -0.32 | 0.10 | 0.00 | 3/20/2026 | 3/24/2026 3:59:58 PM EST |
| 6.00 | 1.60 | 2.00 | 1.80 | 1.90 | +0.26 | +15.86% | 0.30 | 5,984 | 60 | 1.04 | -0.42 | 0.10 | -0.01 | 3/24/2026 | 3/24/2026 3:59:58 PM EST |
| 7.00 | 2.45 | 2.80 | 2.63 | 2.40 | 0.00 | 0.00% | 0.38 | 0 | 634 | 1.12 | -0.51 | 0.11 | -0.01 | 3/19/2026 | 3/24/2026 3:59:58 PM EST |
| 8.00 | 3.20 | 3.90 | 3.55 | 3.10 | 0.00 | 0.00% | 0.44 | 0 | 13 | 1.21 | -0.58 | 0.10 | -0.01 | 3/9/2026 | 3/24/2026 3:59:58 PM EST |
| 9.00 | 3.90 | 4.60 | 4.25 | 3.90 | 0.00 | 0.00% | 0.47 | 0 | 6,770 | 1.10 | -0.65 | 0.10 | 0.00 | 3/9/2026 | 3/24/2026 3:59:58 PM EST |
| 10.00 | 4.90 | 5.30 | 5.10 | 3.30 | 0.00 | 0.00% | 0.51 | 0 | 714 | 1.08 | -0.70 | 0.09 | 0.00 | 2/26/2026 | 3/24/2026 3:59:58 PM EST |
| 11.00 | 5.80 | 6.40 | 6.10 | 5.44 | 0.00 | 0.00% | 0.55 | 0 | 163 | 1.15 | -0.75 | 0.09 | 0.00 | 3/10/2026 | 3/24/2026 3:59:58 PM EST |
| 12.00 | 6.40 | 7.30 | 6.85 | 6.38 | 0.00 | 0.00% | 0.57 | 0 | 1,129 | 1.45 | -0.78 | 0.08 | 0.00 | 3/10/2026 | 3/24/2026 3:59:58 PM EST |
| 13.00 | 7.40 | 8.20 | 7.80 | 7.37 | 0.00 | 0.00% | 0.60 | 0 | 110 | 1.45 | -0.81 | 0.07 | 0.00 | 3/10/2026 | 3/24/2026 3:59:58 PM EST |
| 14.00 | 8.20 | 9.20 | 8.70 | % | 0.62 | 0 | 0 | 1.51 | -0.84 | 0.06 | 0.00 | 3/24/2026 3:59:58 PM EST | |||
| 15.00 | 9.20 | 10.10 | 9.65 | % | 0.64 | 0 | 0 | 1.49 | -0.86 | 0.06 | 0.00 | 3/24/2026 3:59:58 PM EST | |||
| 16.00 | 10.30 | 11.20 | 10.75 | % | 0.67 | 0 | 0 | 1.63 | -0.88 | 0.05 | 0.00 | 3/24/2026 3:59:58 PM EST | |||
| 17.00 | 11.10 | 12.20 | 11.65 | % | 0.69 | 0 | 0 | 1.69 | -0.90 | 0.05 | 0.00 | 3/24/2026 3:59:58 PM EST | |||
| 18.00 | 12.20 | 13.10 | 12.65 | % | 0.70 | 0 | 0 | 1.65 | -0.91 | 0.04 | 0.00 | 3/24/2026 3:59:58 PM EST | |||
| 19.00 | 13.30 | 14.10 | 13.70 | % | 0.72 | 0 | 0 | 1.69 | -0.92 | 0.04 | 0.00 | 3/24/2026 3:59:58 PM EST | |||
| 20.00 | 14.10 | 15.10 | 14.60 | % | 0.73 | 0 | 0 | 1.74 | -0.93 | 0.03 | 0.00 | 3/24/2026 3:59:58 PM EST |