Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $5.85 as of 7/26/2026 10:02:02 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 | 4.60 | 5.30 | 4.95 | % | 4.95 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 2.00 | 3.40 | 4.30 | 3.85 | % | 1.93 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 3.00 | 2.65 | 3.20 | 2.93 | 2.98 | -0.13 | -4.18% | 0.98 | 1 | 90 | 1.93 | 0.97 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 4.00 | 1.80 | 2.40 | 2.10 | % | 0.53 | 0 | 0 | 1.63 | 0.89 | 0.08 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 5.00 | 1.25 | 1.45 | 1.35 | 1.48 | 0.00 | 0.00% | 0.27 | 0 | 29 | 1.00 | 0.73 | 0.15 | -0.01 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 6.00 | 0.85 | 0.90 | 0.88 | 0.87 | -0.06 | -6.46% | 0.15 | 272 | 76 | 1.01 | 0.56 | 0.17 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 7.00 | 0.55 | 0.60 | 0.58 | 0.55 | -0.15 | -21.43% | 0.08 | 273 | 22 | 1.04 | 0.40 | 0.17 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 8.00 | 0.25 | 0.40 | 0.33 | 0.37 | -0.03 | -7.50% | 0.04 | 110 | 31 | 0.99 | 0.29 | 0.15 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 9.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.04 | 0.20 | 0.12 | -0.01 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.18 | -0.06 | -25.00% | 0.01 | 100 | 233 | 1.06 | 0.14 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.10 | 0.10 | 0.07 | 0.00 | 7/21/2026 | 7/24/2026 3:59:59 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.16 | 0.07 | 0.05 | 0.00 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.38 | 0.04 | 0.04 | 0.00 | 7/23/2026 | 7/24/2026 3:59:59 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.14 | -0.03 | 0.03 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 4.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.04 | 101 | 191 | 0.97 | -0.12 | 0.08 | 0.00 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 5.00 | 0.35 | 0.50 | 0.43 | 0.48 | +0.04 | +9.10% | 0.09 | 100 | 254 | 0.94 | -0.27 | 0.15 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 6.00 | 0.85 | 1.05 | 0.95 | 0.90 | +0.15 | +20.00% | 0.16 | 20 | 69 | 0.97 | -0.44 | 0.17 | -0.01 | 7/24/2026 | 7/24/2026 3:59:59 PM EST |
| 7.00 | 1.55 | 1.75 | 1.65 | 1.35 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.00 | -0.60 | 0.17 | -0.01 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 8.00 | 2.35 | 2.55 | 2.45 | 2.03 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.02 | -0.71 | 0.15 | -0.01 | 7/22/2026 | 7/24/2026 3:59:59 PM EST |
| 9.00 | 3.10 | 3.50 | 3.30 | 3.11 | 0.00 | 0.00% | 0.37 | 0 | 31 | 1.31 | -0.80 | 0.12 | -0.01 | 7/21/2026 | 7/24/2026 3:59:59 PM EST |
| 10.00 | 4.00 | 4.40 | 4.20 | 3.98 | 0.00 | 0.00% | 0.42 | 0 | 72 | 1.34 | -0.86 | 0.09 | -0.01 | 7/21/2026 | 7/24/2026 3:59:59 PM EST |
| 11.00 | 4.80 | 5.40 | 5.10 | 5.05 | 0.00 | 0.00% | 0.46 | 0 | 38 | 1.49 | -0.90 | 0.07 | 0.00 | 7/23/2026 | 7/24/2026 3:59:59 PM EST |
| 12.00 | 5.80 | 6.40 | 6.10 | % | 0.51 | 0 | 0 | 1.61 | -0.93 | 0.05 | 0.00 | 7/24/2026 3:59:59 PM EST | |||
| 13.00 | 6.80 | 7.40 | 7.10 | % | 0.55 | 0 | 0 | 1.72 | -0.96 | 0.04 | 0.00 | 7/24/2026 3:59:59 PM EST |