Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $7.14 as of 8/7/2026 6:33:44 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 | 5.70 | 6.90 | 6.30 | 5.25 | 0.00 | 0.00% | 6.30 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:49 PM EST |
| 2.00 | 4.90 | 5.90 | 5.40 | 4.94 | -0.09 | -1.79% | 2.70 | 2 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 3.00 | 3.70 | 4.90 | 4.30 | % | 1.43 | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 3.50 | 3.20 | 4.30 | 3.75 | 2.48 | 0.00 | 0.00% | 1.07 | 0 | 2 | 7.08 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:49 PM EST |
| 4.00 | 2.90 | 3.70 | 3.30 | 3.36 | +1.35 | +67.17% | 0.82 | 1 | 18 | 5.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 4.50 | 2.20 | 3.30 | 2.75 | 2.94 | 0.00 | 0.00% | 0.61 | 0 | 3 | 5.21 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:49 PM EST |
| 5.00 | 1.70 | 2.50 | 2.10 | 1.35 | 0.00 | 0.00% | 0.42 | 0 | 21 | 3.24 | 0.99 | 0.02 | 0.00 | 7/28/2026 | 8/7/2026 3:59:49 PM EST |
| 5.50 | 1.60 | 2.00 | 1.80 | 1.87 | +0.37 | +24.67% | 0.33 | 80 | 320 | 2.65 | 0.97 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 6.00 | 1.00 | 1.40 | 1.20 | 0.75 | 0.00 | 0.00% | 0.20 | 0 | 95 | 1.93 | 0.90 | 0.17 | -0.02 | 7/31/2026 | 8/7/2026 3:59:49 PM EST |
| 6.50 | 0.65 | 1.15 | 0.90 | 0.80 | -0.11 | -12.09% | 0.14 | 19 | 120 | 2.00 | 0.79 | 0.28 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 7.00 | 0.45 | 0.65 | 0.55 | 0.48 | -0.12 | -20.00% | 0.08 | 71 | 269 | 1.03 | 0.63 | 0.37 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | 0.23 | -0.27 | -54.00% | 0.03 | 512 | 1,777 | 0.87 | 0.44 | 0.38 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.16 | -51.62% | 0.02 | 161 | 602 | 0.89 | 0.29 | 0.30 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.18 | -78.27% | 0.01 | 1 | 117 | 1.17 | 0.17 | 0.22 | -0.02 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.11 | -73.34% | 0.01 | 77 | 181 | 1.80 | 0.09 | 0.14 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 3 | 257 | 2.04 | 0.04 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 227 | 1.84 | 0.02 | 0.04 | 0.00 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 10.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.16 | 0.01 | 0.02 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.20 | 0.00 | 0.01 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 11.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 13.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:49 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:49 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 3.50 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 4.50 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.19 | -0.01 | 0.02 | 0.00 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.01 | 6 | 239 | 1.74 | -0.03 | 0.07 | -0.01 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.01 | 8 | 688 | 1.06 | -0.10 | 0.17 | -0.02 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 6.50 | 0.05 | 0.30 | 0.18 | 0.12 | -0.31 | -72.10% | 0.03 | 168 | 1,772 | 1.17 | -0.21 | 0.28 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 7.00 | 0.20 | 0.45 | 0.33 | 0.21 | -0.49 | -70.00% | 0.05 | 22 | 31 | 1.13 | -0.37 | 0.37 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 7.50 | 0.40 | 0.80 | 0.60 | 0.50 | % | 0.08 | 27 | 0 | 1.15 | -0.56 | 0.38 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST | |
| 8.00 | 0.60 | 1.20 | 0.90 | 0.90 | -1.00 | -52.64% | 0.11 | 3 | 11 | 1.74 | -0.71 | 0.30 | -0.03 | 8/7/2026 | 8/7/2026 3:59:49 PM EST |
| 8.50 | 1.10 | 1.65 | 1.38 | % | 0.16 | 0 | 0 | 1.96 | -0.83 | 0.22 | -0.02 | 8/7/2026 3:59:49 PM EST | |||
| 9.00 | 1.40 | 2.25 | 1.83 | % | 0.20 | 0 | 0 | 2.55 | -0.91 | 0.14 | -0.01 | 8/7/2026 3:59:49 PM EST | |||
| 9.50 | 2.05 | 2.85 | 2.45 | 3.13 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.11 | -0.96 | 0.08 | -0.01 | 7/22/2026 | 8/7/2026 3:59:49 PM EST |
| 10.00 | 2.60 | 3.00 | 2.80 | 2.87 | 0.00 | 0.00% | 0.28 | 0 | 50 | 2.26 | -0.98 | 0.04 | 0.00 | 8/4/2026 | 8/7/2026 3:59:49 PM EST |
| 10.50 | 3.00 | 3.90 | 3.45 | 3.30 | 0.00 | 0.00% | 0.33 | 0 | 41 | 3.75 | -0.99 | 0.02 | 0.00 | 8/4/2026 | 8/7/2026 3:59:49 PM EST |
| 11.00 | 3.50 | 4.40 | 3.95 | 3.80 | 0.00 | 0.00% | 0.36 | 0 | 98 | 3.97 | -1.00 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 3:59:49 PM EST |
| 11.50 | 4.00 | 4.90 | 4.45 | % | 0.39 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 12.00 | 4.50 | 5.40 | 4.95 | % | 0.41 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 12.50 | 5.00 | 5.90 | 5.45 | % | 0.44 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 13.00 | 5.50 | 6.40 | 5.95 | % | 0.46 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 13.50 | 5.80 | 6.90 | 6.35 | % | 0.47 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 14.00 | 6.30 | 7.40 | 6.85 | % | 0.49 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 15.00 | 7.30 | 8.40 | 7.85 | % | 0.52 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:49 PM EST | |||
| 16.00 | 8.40 | 9.40 | 8.90 | 9.00 | 0.00 | 0.00% | 0.56 | 0 | 3 | 5.57 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:49 PM EST |