Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $7.17 as of 8/13/2026 2:33:23 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 | 5.60 | 6.60 | 6.10 | 6.00 | 0.00 | 0.00% | 6.10 | 0 | 6 | 8.08 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 2:58:57 PM EST |
| 2.00 | 4.60 | 5.60 | 5.10 | % | 2.55 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 8/13/2026 2:58:57 PM EST | |||
| 3.00 | 3.60 | 4.60 | 4.10 | 3.38 | 0.00 | 0.00% | 1.37 | 0 | 184 | 3.14 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/13/2026 2:58:57 PM EST |
| 4.00 | 2.85 | 3.50 | 3.18 | 3.20 | +0.25 | +8.48% | 0.80 | 5 | 7 | 2.07 | 1.00 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 2:58:57 PM EST |
| 5.00 | 1.75 | 2.45 | 2.10 | 2.10 | 0.00 | 0.00% | 0.42 | 0 | 33 | 1.56 | 0.93 | 0.07 | 0.00 | 8/7/2026 | 8/13/2026 2:58:57 PM EST |
| 6.00 | 1.25 | 1.50 | 1.38 | 1.45 | -0.43 | -22.88% | 0.23 | 42 | 342 | 0.88 | 0.78 | 0.15 | -0.01 | 8/13/2026 | 8/13/2026 2:58:57 PM EST |
| 7.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.11 | -12.09% | 0.11 | 6 | 1,701 | 0.87 | 0.59 | 0.19 | -0.01 | 8/13/2026 | 8/13/2026 2:58:57 PM EST |
| 8.00 | 0.35 | 0.55 | 0.45 | 0.47 | -0.08 | -14.55% | 0.06 | 8,337 | 558 | 0.90 | 0.40 | 0.19 | -0.01 | 8/13/2026 | 8/13/2026 2:58:57 PM EST |
| 9.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.02 | -6.67% | 0.03 | 5,471 | 3,748 | 0.91 | 0.26 | 0.15 | -0.01 | 8/13/2026 | 8/13/2026 2:58:57 PM EST |
| 10.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.04 | -21.06% | 0.02 | 31 | 484 | 0.96 | 0.16 | 0.12 | -0.01 | 8/13/2026 | 8/13/2026 2:58:57 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 9 | 138 | 1.05 | 0.10 | 0.08 | -0.01 | 8/13/2026 | 8/13/2026 2:58:57 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.33 | 0.06 | 0.05 | 0.00 | 8/6/2026 | 8/13/2026 2:58:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.24 | 0.03 | 0.03 | 0.00 | 8/6/2026 | 8/13/2026 2:58:57 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 | 3.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 2:58:57 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/13/2026 2:58:57 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/13/2026 2:58:57 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 282 | 1.57 | 0.00 | 0.01 | 0.00 | 7/24/2026 | 8/13/2026 2:58:57 PM EST |
| 5.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 403 | 0.88 | -0.07 | 0.07 | 0.00 | 8/12/2026 | 8/13/2026 2:58:57 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 309 | 0.90 | -0.22 | 0.15 | -0.01 | 8/12/2026 | 8/13/2026 2:58:57 PM EST |
| 7.00 | 0.70 | 0.90 | 0.80 | 0.70 | +0.05 | +7.70% | 0.11 | 3 | 545 | 0.91 | -0.41 | 0.19 | -0.01 | 8/13/2026 | 8/13/2026 2:58:57 PM EST |
| 8.00 | 1.30 | 1.65 | 1.48 | 1.36 | +0.26 | +23.64% | 0.18 | 8,304 | 30 | 0.92 | -0.60 | 0.19 | -0.01 | 8/13/2026 | 8/13/2026 2:58:57 PM EST |
| 9.00 | 2.05 | 2.45 | 2.25 | 2.44 | 0.00 | 0.00% | 0.25 | 0 | 34 | 0.89 | -0.74 | 0.15 | -0.01 | 8/3/2026 | 8/13/2026 2:58:57 PM EST |
| 10.00 | 2.80 | 3.20 | 3.00 | 3.20 | 0.00 | 0.00% | 0.30 | 0 | 72 | 1.27 | -0.84 | 0.12 | -0.01 | 8/3/2026 | 8/13/2026 2:58:57 PM EST |
| 11.00 | 3.70 | 4.30 | 4.00 | 4.00 | 0.00 | 0.00% | 0.36 | 0 | 192 | 1.60 | -0.90 | 0.08 | -0.01 | 8/10/2026 | 8/13/2026 2:58:57 PM EST |
| 12.00 | 4.60 | 5.20 | 4.90 | % | 0.41 | 0 | 0 | 1.47 | -0.94 | 0.05 | 0.00 | 8/13/2026 2:58:57 PM EST | |||
| 13.00 | 5.40 | 6.30 | 5.85 | % | 0.45 | 0 | 0 | 1.77 | -0.97 | 0.03 | 0.00 | 8/13/2026 2:58:57 PM EST |