Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $4.86 as of 9/25/2026 11:20:51 AM 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 | 3.60 | 4.30 | 3.95 | % | 3.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/25/2026 9:58:51 AM EST | |||
| 2.00 | 2.65 | 3.40 | 3.03 | 4.21 | 0.00 | 0.00% | 1.51 | 0 | 30 | 9.25 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 9:58:51 AM EST |
| 2.50 | 2.15 | 2.90 | 2.53 | 3.83 | 0.00 | 0.00% | 1.01 | 0 | 7 | 7.38 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 9:58:51 AM EST |
| 3.00 | 1.65 | 2.30 | 1.98 | 3.61 | 0.00 | 0.00% | 0.66 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 9:58:51 AM EST |
| 3.50 | 1.15 | 1.85 | 1.50 | 2.18 | 0.00 | 0.00% | 0.43 | 0 | 21 | 4.47 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 9:58:51 AM EST |
| 4.00 | 0.65 | 1.20 | 0.93 | 1.28 | 0.00 | 0.00% | 0.23 | 0 | 31 | 2.52 | 0.96 | 0.21 | 0.00 | 9/23/2026 | 9/25/2026 9:58:51 AM EST |
| 4.50 | 0.55 | 0.75 | 0.65 | 0.55 | 0.00 | 0.00% | 0.14 | 0 | 64 | 1.68 | 0.75 | 0.53 | -0.01 | 9/24/2026 | 9/25/2026 9:58:51 AM EST |
| 5.00 | 0.20 | 0.35 | 0.28 | 0.22 | 0.00 | 0.00% | 0.06 | 69 | 57 | 0.86 | 0.43 | 0.66 | -0.01 | 9/25/2026 | 9/25/2026 9:58:51 AM EST |
| 5.50 | 0.05 | 0.20 | 0.13 | 0.08 | -0.01 | -11.12% | 0.02 | 10 | 200 | 0.99 | 0.18 | 0.43 | -0.01 | 9/25/2026 | 9/25/2026 9:58:51 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 247 | 1.52 | 0.05 | 0.18 | 0.00 | 9/25/2026 | 9/25/2026 9:58:51 AM EST |
| 6.50 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.01 | 10 | 253 | 2.13 | 0.01 | 0.05 | 0.00 | 9/25/2026 | 9/25/2026 9:58:51 AM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.16 | 0.00 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 9:58:51 AM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.73 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 9:58:51 AM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 207 | 3.75 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 9:58:51 AM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 9:58:51 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.65 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/25/2026 9:58:51 AM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 10 | 4.44 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 9:58:51 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.98 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 9:58:51 AM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 3.12 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 9:58:51 AM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 9/25/2026 9:58:51 AM EST | |||
| 11.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 9/25/2026 9:58:51 AM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 9/25/2026 9:58:51 AM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 9:58:51 AM EST | |||
| 14.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 9:58:51 AM 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 9:58:51 AM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 9/25/2026 9:58:51 AM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 9:58:51 AM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 9/25/2026 9:58:51 AM EST | |||
| 3.50 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 9/25/2026 9:58:51 AM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.57 | -0.04 | 0.21 | 0.00 | 9/24/2026 | 9/25/2026 9:58:51 AM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 3 | 22 | 0.89 | -0.25 | 0.53 | -0.01 | 9/25/2026 | 9/25/2026 9:58:51 AM EST |
| 5.00 | 0.10 | 0.30 | 0.20 | 0.34 | +0.09 | +36.00% | 0.04 | 4 | 367 | 0.88 | -0.57 | 0.66 | -0.01 | 9/25/2026 | 9/25/2026 9:58:51 AM EST |
| 5.50 | 0.40 | 0.55 | 0.48 | 0.67 | +0.04 | +6.35% | 0.09 | 2 | 128 | 1.39 | -0.82 | 0.43 | -0.01 | 9/25/2026 | 9/25/2026 9:58:51 AM EST |
| 6.00 | 0.80 | 1.10 | 0.95 | 1.15 | +0.13 | +12.75% | 0.16 | 1 | 111 | 2.06 | -0.95 | 0.18 | 0.00 | 9/25/2026 | 9/25/2026 9:58:51 AM EST |
| 6.50 | 1.30 | 1.80 | 1.55 | 0.89 | 0.00 | 0.00% | 0.24 | 0 | 29 | 0.00 | -0.99 | 0.05 | 0.00 | 9/21/2026 | 9/25/2026 9:58:51 AM EST |
| 7.00 | 1.80 | 2.45 | 2.13 | 1.96 | 0.00 | 0.00% | 0.30 | 0 | 92 | 3.23 | -1.00 | 0.01 | 0.00 | 9/24/2026 | 9/25/2026 9:58:51 AM EST |
| 7.50 | 2.30 | 2.95 | 2.63 | 1.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 9:58:51 AM EST |
| 8.00 | 2.80 | 3.50 | 3.15 | 2.37 | 0.00 | 0.00% | 0.39 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 9:58:51 AM EST |
| 8.50 | 3.30 | 4.00 | 3.65 | 2.85 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 9:58:51 AM EST |
| 9.00 | 3.80 | 4.00 | 3.90 | 3.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.97 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 9:58:51 AM EST |
| 9.50 | 4.30 | 5.00 | 4.65 | % | 0.49 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 9/25/2026 9:58:51 AM EST | |||
| 10.00 | 4.80 | 5.50 | 5.15 | 4.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 9:58:51 AM EST |
| 10.50 | 5.20 | 6.00 | 5.60 | % | 0.53 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 9/25/2026 9:58:51 AM EST | |||
| 11.00 | 5.80 | 6.50 | 6.15 | % | 0.56 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 9/25/2026 9:58:51 AM EST | |||
| 11.50 | 6.30 | 7.00 | 6.65 | 6.29 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 9:58:51 AM EST |
| 12.00 | 6.70 | 7.50 | 7.10 | % | 0.59 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 9/25/2026 9:58:51 AM EST | |||
| 13.00 | 7.80 | 8.50 | 8.15 | % | 0.63 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 9/25/2026 9:58:51 AM EST | |||
| 14.00 | 8.70 | 9.50 | 9.10 | % | 0.65 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 9/25/2026 9:58:51 AM EST |