Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $8.70 as of 6/22/2026 11:49:57 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 | 7.20 | 7.40 | 7.30 | 7.45 | -0.25 | -3.25% | 7.30 | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 2.00 | 6.20 | 6.40 | 6.30 | 6.45 | -0.21 | -3.16% | 3.15 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 3.00 | 5.20 | 5.50 | 5.35 | 5.45 | -0.31 | -5.39% | 1.78 | 5 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 3.50 | 4.70 | 5.10 | 4.90 | 5.00 | % | 1.40 | 5 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:53 PM EST | |
| 4.00 | 4.20 | 4.60 | 4.40 | 4.42 | -4.89 | -52.53% | 1.10 | 7 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 4.50 | 3.70 | 4.20 | 3.95 | 4.22 | -0.67 | -13.71% | 0.88 | 4 | 8 | 5.99 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 5.00 | 3.20 | 3.70 | 3.45 | 3.51 | % | 0.69 | 4 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:53 PM EST | |
| 5.50 | 2.75 | 3.40 | 3.08 | 3.15 | -0.12 | -3.67% | 0.56 | 10 | 8 | 5.48 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 6.00 | 2.25 | 3.00 | 2.63 | 2.72 | -0.20 | -6.85% | 0.44 | 4 | 5 | 5.16 | 0.99 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 6.50 | 1.75 | 2.50 | 2.13 | 2.10 | +0.26 | +14.13% | 0.33 | 5 | 10 | 4.41 | 0.98 | 0.04 | -0.01 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 7.00 | 1.25 | 1.75 | 1.50 | 1.52 | -0.37 | -19.58% | 0.21 | 1 | 20 | 2.78 | 0.91 | 0.13 | -0.02 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 7.50 | 0.70 | 1.20 | 0.95 | 1.07 | +0.08 | +8.09% | 0.13 | 6 | 2 | 2.00 | 0.80 | 0.24 | -0.04 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 8.00 | 0.45 | 0.60 | 0.53 | 0.73 | -0.02 | -2.67% | 0.07 | 10 | 121 | 1.01 | 0.66 | 0.40 | -0.04 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 8.50 | 0.20 | 0.30 | 0.25 | 0.32 | -0.18 | -36.00% | 0.03 | 150 | 199 | 0.96 | 0.43 | 0.48 | -0.04 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.15 | -50.00% | 0.01 | 279 | 348 | 1.02 | 0.25 | 0.37 | -0.04 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.04 | -36.37% | 0.01 | 128 | 67 | 1.22 | 0.13 | 0.25 | -0.03 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 11 | 140 | 1.25 | 0.06 | 0.14 | -0.02 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.25 | 0.02 | 0.06 | -0.01 | 6/17/2026 | 6/22/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.30 | 0.01 | 0.03 | 0.00 | 6/10/2026 | 6/22/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.38 | 0.00 | 0.01 | 0.00 | 6/8/2026 | 6/22/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 16 | 761 | 2.48 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.86 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.48 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.29 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/22/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 173 | 4.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/22/2026 3:59:53 PM EST |
| 14.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 203 | 4.85 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/22/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 5.02 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 57 | 5.18 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 34 | 5.48 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/22/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 132 | 5.76 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/22/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/22/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/22/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/22/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/22/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/22/2026 3:59:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.99 | -0.01 | 0.01 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 6.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.35 | -0.02 | 0.04 | -0.01 | 6/22/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.65 | -0.09 | 0.13 | -0.02 | 6/11/2026 | 6/22/2026 3:59:53 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.11 | -0.20 | 0.24 | -0.04 | 6/18/2026 | 6/22/2026 3:59:53 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 103 | 74 | 0.97 | -0.34 | 0.40 | -0.04 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 8.50 | 0.35 | 0.50 | 0.43 | 0.35 | +0.03 | +9.38% | 0.05 | 215 | 177 | 0.92 | -0.57 | 0.48 | -0.04 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | 0.70 | +0.15 | +27.28% | 0.09 | 3 | 557 | 0.98 | -0.75 | 0.37 | -0.04 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 9.50 | 1.00 | 1.30 | 1.15 | 0.91 | 0.00 | 0.00% | 0.12 | 0 | 103 | 1.39 | -0.87 | 0.25 | -0.03 | 6/12/2026 | 6/22/2026 3:59:53 PM EST |
| 10.00 | 1.50 | 1.80 | 1.65 | 1.42 | +0.33 | +30.28% | 0.16 | 1 | 7 | 1.48 | -0.94 | 0.14 | -0.02 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 10.50 | 1.60 | 2.25 | 1.93 | 1.85 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.75 | -0.98 | 0.06 | -0.01 | 6/18/2026 | 6/22/2026 3:59:53 PM EST |
| 11.00 | 2.00 | 2.75 | 2.38 | 2.96 | 0.00 | 0.00% | 0.22 | 0 | 80 | 1.99 | -0.99 | 0.03 | 0.00 | 6/11/2026 | 6/22/2026 3:59:53 PM EST |
| 11.50 | 2.50 | 3.30 | 2.90 | 2.54 | 0.00 | 0.00% | 0.25 | 0 | 11 | 2.22 | -1.00 | 0.01 | 0.00 | 6/12/2026 | 6/22/2026 3:59:53 PM EST |
| 12.00 | 3.00 | 3.80 | 3.40 | 1.25 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.97 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 6/22/2026 3:59:53 PM EST |
| 12.50 | 3.50 | 4.30 | 3.90 | 3.75 | % | 0.31 | 5 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:53 PM EST | |
| 13.00 | 4.00 | 4.80 | 4.40 | 4.20 | -0.02 | -0.48% | 0.34 | 5 | 11 | 2.82 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 13.50 | 4.50 | 5.30 | 4.90 | 4.75 | % | 0.36 | 5 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:53 PM EST | |
| 14.00 | 5.00 | 5.80 | 5.40 | 5.20 | -0.30 | -5.46% | 0.39 | 5 | 60 | 3.16 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:53 PM EST |
| 14.50 | 5.50 | 6.30 | 5.90 | % | 0.41 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 15.00 | 6.00 | 6.90 | 6.45 | % | 0.43 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 15.50 | 6.50 | 7.30 | 6.90 | % | 0.45 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 16.00 | 7.00 | 7.80 | 7.40 | % | 0.46 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 16.50 | 7.50 | 8.30 | 7.90 | % | 0.48 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 17.00 | 8.00 | 8.80 | 8.40 | % | 0.49 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 17.50 | 8.50 | 9.30 | 8.90 | % | 0.51 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 18.00 | 9.00 | 9.80 | 9.40 | % | 0.52 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 18.50 | 9.50 | 10.30 | 9.90 | % | 0.54 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 19.00 | 10.00 | 10.80 | 10.40 | % | 0.55 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 20.00 | 11.00 | 11.80 | 11.40 | % | 0.57 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 21.00 | 12.00 | 12.80 | 12.40 | % | 0.59 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 22.00 | 13.00 | 13.80 | 13.40 | % | 0.61 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 23.00 | 14.00 | 14.90 | 14.45 | % | 0.63 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 24.00 | 15.00 | 15.80 | 15.40 | % | 0.64 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST | |||
| 25.00 | 16.00 | 16.80 | 16.40 | % | 0.66 | 0 | 0 | 6.41 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:53 PM EST |