Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $7.28 as of 8/11/2026 4:12:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.60 | 6.60 | 5.60 | % | 2.80 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 2.50 | 4.20 | 5.60 | 4.90 | % | 1.96 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 3.00 | 3.70 | 5.30 | 4.50 | % | 1.50 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 3.50 | 3.30 | 4.80 | 4.05 | 3.65 | 0.00 | 0.00% | 1.16 | 0 | 2 | 3.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 4:00:00 PM EST |
| 4.00 | 2.80 | 4.30 | 3.55 | % | 0.89 | 0 | 0 | 2.75 | 0.99 | 0.02 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 4.50 | 2.30 | 3.80 | 3.05 | % | 0.68 | 0 | 0 | 2.38 | 0.96 | 0.04 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 5.00 | 1.95 | 3.40 | 2.68 | 2.50 | 0.00 | 0.00% | 0.54 | 0 | 5 | 2.20 | 0.92 | 0.06 | 0.00 | 8/7/2026 | 8/11/2026 4:00:00 PM EST |
| 5.50 | 1.70 | 2.65 | 2.18 | % | 0.40 | 0 | 0 | 1.56 | 0.87 | 0.09 | -0.01 | 8/11/2026 4:00:00 PM EST | |||
| 6.00 | 1.30 | 2.10 | 1.70 | % | 0.28 | 0 | 0 | 1.25 | 0.81 | 0.11 | -0.01 | 8/11/2026 4:00:00 PM EST | |||
| 6.50 | 1.20 | 1.90 | 1.55 | % | 0.24 | 0 | 0 | 0.87 | 0.74 | 0.13 | -0.01 | 8/11/2026 4:00:00 PM EST | |||
| 7.00 | 0.95 | 1.55 | 1.25 | 0.90 | 0.00 | 0.00% | 0.18 | 0 | 66 | 0.89 | 0.66 | 0.15 | -0.01 | 8/7/2026 | 8/11/2026 4:00:00 PM EST |
| 7.50 | 0.85 | 1.10 | 0.98 | 1.20 | % | 0.13 | 41 | 0 | 0.86 | 0.58 | 0.16 | -0.01 | 8/11/2026 | 8/11/2026 4:00:00 PM EST | |
| 8.00 | 0.60 | 1.15 | 0.88 | 0.65 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.97 | 0.50 | 0.16 | -0.01 | 8/7/2026 | 8/11/2026 4:00:00 PM EST |
| 8.50 | 0.50 | 0.80 | 0.65 | 0.53 | % | 0.08 | 1 | 0 | 0.92 | 0.43 | 0.16 | -0.01 | 8/11/2026 | 8/11/2026 4:00:00 PM EST | |
| 9.00 | 0.35 | 0.65 | 0.50 | 0.45 | +0.04 | +9.76% | 0.06 | 1 | 13 | 0.90 | 0.36 | 0.15 | -0.01 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 9.50 | 0.25 | 0.70 | 0.48 | % | 0.05 | 0 | 0 | 0.99 | 0.30 | 0.14 | -0.01 | 8/11/2026 4:00:00 PM EST | |||
| 10.00 | 0.05 | 0.60 | 0.33 | % | 0.03 | 0 | 0 | 0.88 | 0.24 | 0.13 | -0.01 | 8/11/2026 4:00:00 PM EST | |||
| 10.50 | 0.05 | 0.55 | 0.30 | % | 0.03 | 0 | 0 | 0.93 | 0.20 | 0.11 | -0.01 | 8/11/2026 4:00:00 PM EST | |||
| 11.00 | 0.05 | 0.55 | 0.30 | % | 0.03 | 0 | 0 | 1.01 | 0.16 | 0.10 | -0.01 | 8/11/2026 4:00:00 PM EST | |||
| 11.50 | 0.05 | 0.45 | 0.25 | % | 0.02 | 0 | 0 | 1.03 | 0.13 | 0.08 | -0.01 | 8/11/2026 4:00:00 PM EST | |||
| 12.00 | 0.05 | 0.40 | 0.23 | % | 0.02 | 0 | 0 | 1.06 | 0.10 | 0.07 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.57 | 0.07 | 0.05 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.75 | 0.04 | 0.03 | 0.00 | 8/11/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.60 | 0.30 | % | 0.09 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 2.45 | -0.01 | 0.02 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.50 | 0.25 | % | 0.06 | 0 | 0 | 1.95 | -0.04 | 0.04 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.51 | -0.08 | 0.06 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 5.50 | 0.10 | 0.35 | 0.23 | % | 0.04 | 0 | 0 | 1.00 | -0.13 | 0.09 | -0.01 | 8/11/2026 4:00:00 PM EST | |||
| 6.00 | 0.20 | 0.40 | 0.30 | 0.33 | % | 0.05 | 14 | 0 | 0.93 | -0.19 | 0.11 | -0.01 | 8/11/2026 | 8/11/2026 4:00:00 PM EST | |
| 6.50 | 0.35 | 0.70 | 0.53 | 0.43 | % | 0.08 | 4 | 0 | 1.00 | -0.26 | 0.13 | -0.01 | 8/11/2026 | 8/11/2026 4:00:00 PM EST | |
| 7.00 | 0.55 | 0.65 | 0.60 | 0.75 | -0.07 | -8.54% | 0.09 | 10 | 3 | 0.86 | -0.34 | 0.15 | -0.01 | 8/11/2026 | 8/11/2026 4:00:00 PM EST |
| 7.50 | 0.75 | 1.15 | 0.95 | % | 0.13 | 0 | 0 | 0.96 | -0.42 | 0.16 | -0.01 | 8/11/2026 4:00:00 PM EST | |||
| 8.00 | 1.00 | 1.45 | 1.23 | % | 0.15 | 0 | 0 | 0.95 | -0.50 | 0.16 | -0.01 | 8/11/2026 4:00:00 PM EST | |||
| 8.50 | 1.40 | 1.90 | 1.65 | % | 0.19 | 0 | 0 | 1.04 | -0.57 | 0.16 | -0.01 | 8/11/2026 4:00:00 PM EST | |||
| 9.00 | 1.75 | 2.20 | 1.98 | % | 0.22 | 0 | 0 | 1.01 | -0.64 | 0.15 | -0.01 | 8/11/2026 4:00:00 PM EST | |||
| 9.50 | 2.05 | 2.75 | 2.40 | % | 0.25 | 0 | 0 | 1.03 | -0.70 | 0.14 | -0.01 | 8/11/2026 4:00:00 PM EST | |||
| 10.00 | 2.30 | 3.30 | 2.80 | % | 0.28 | 0 | 0 | 1.52 | -0.76 | 0.13 | -0.01 | 8/11/2026 4:00:00 PM EST | |||
| 10.50 | 2.70 | 3.80 | 3.25 | % | 0.31 | 0 | 0 | 1.62 | -0.80 | 0.11 | -0.01 | 8/11/2026 4:00:00 PM EST | |||
| 11.00 | 3.10 | 4.30 | 3.70 | % | 0.34 | 0 | 0 | 1.71 | -0.84 | 0.10 | -0.01 | 8/11/2026 4:00:00 PM EST | |||
| 11.50 | 3.60 | 4.70 | 4.15 | % | 0.36 | 0 | 0 | 1.70 | -0.87 | 0.08 | -0.01 | 8/11/2026 4:00:00 PM EST | |||
| 12.00 | 4.10 | 5.20 | 4.65 | % | 0.39 | 0 | 0 | 1.78 | -0.90 | 0.07 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 13.00 | 4.70 | 6.30 | 5.50 | % | 0.42 | 0 | 0 | 2.03 | -0.93 | 0.05 | 0.00 | 8/11/2026 4:00:00 PM EST | |||
| 14.00 | 5.80 | 7.40 | 6.60 | % | 0.47 | 0 | 0 | 2.26 | -0.96 | 0.03 | 0.00 | 8/11/2026 4:00:00 PM EST |