Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $9.53 as of 5/8/2026 8:01:52 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 | 7.90 | 8.90 | 8.40 | % | 8.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 1.50 | 7.40 | 8.40 | 7.90 | 6.30 | 0.00 | 0.00% | 5.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:39 PM EST |
| 2.00 | 6.90 | 7.90 | 7.40 | 5.75 | 0.00 | 0.00% | 3.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:39 PM EST |
| 2.50 | 6.40 | 7.40 | 6.90 | % | 2.76 | 0 | 0 | 8.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 3.00 | 5.90 | 6.90 | 6.40 | 4.55 | 0.00 | 0.00% | 2.13 | 0 | 51 | 7.70 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:39 PM EST |
| 3.50 | 5.40 | 6.40 | 5.90 | 3.89 | 0.00 | 0.00% | 1.69 | 0 | 2 | 6.76 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:39 PM EST |
| 4.00 | 4.90 | 5.90 | 5.40 | 3.42 | 0.00 | 0.00% | 1.35 | 0 | 33 | 5.98 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:39 PM EST |
| 4.50 | 4.40 | 5.30 | 4.85 | 3.13 | 0.00 | 0.00% | 1.08 | 0 | 12 | 4.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:39 PM EST |
| 5.00 | 3.90 | 4.80 | 4.35 | 2.66 | 0.00 | 0.00% | 0.87 | 0 | 109 | 4.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:39 PM EST |
| 5.50 | 3.40 | 4.30 | 3.85 | 2.15 | 0.00 | 0.00% | 0.70 | 0 | 7 | 3.72 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:39 PM EST |
| 6.00 | 2.95 | 3.80 | 3.38 | 1.81 | 0.00 | 0.00% | 0.56 | 0 | 1,126 | 3.26 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:39 PM EST |
| 6.50 | 2.75 | 3.30 | 3.03 | 3.06 | +0.66 | +27.50% | 0.47 | 3 | 36 | 2.83 | 1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 7.00 | 2.40 | 2.65 | 2.53 | 2.55 | +0.62 | +32.13% | 0.36 | 158 | 7,679 | 1.85 | 0.98 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 7.50 | 1.80 | 2.30 | 2.05 | 2.12 | +0.61 | +40.40% | 0.27 | 24 | 293 | 2.05 | 0.95 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 8.00 | 1.45 | 1.70 | 1.58 | 1.55 | +0.53 | +51.97% | 0.20 | 67 | 5,346 | 1.39 | 0.91 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 8.50 | 1.00 | 1.30 | 1.15 | 1.12 | +0.47 | +72.31% | 0.14 | 8 | 1,208 | 1.32 | 0.83 | 0.20 | -0.02 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | 0.77 | +0.35 | +83.34% | 0.09 | 369 | 3,561 | 0.90 | 0.71 | 0.29 | -0.03 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 9.50 | 0.45 | 0.75 | 0.60 | 0.41 | +0.12 | +41.38% | 0.06 | 67 | 158 | 0.89 | 0.55 | 0.33 | -0.03 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 10.00 | 0.30 | 0.35 | 0.33 | 0.35 | +0.18 | +105.89% | 0.03 | 1,186 | 12,711 | 0.90 | 0.39 | 0.31 | -0.03 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 10.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.02 | 835 | 1,108 | 0.98 | 0.27 | 0.25 | -0.03 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.01 | 261 | 5,617 | 0.94 | 0.18 | 0.19 | -0.03 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 44 | 1.32 | 0.10 | 0.13 | -0.02 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 205 | 3,766 | 1.12 | 0.07 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 215 | 1.83 | 0.02 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 925 | 1.91 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 5/8/2026 3:59:39 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 8,242 | 1.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.61 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 3:59:39 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 421 | 2.82 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:39 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 237 | 3.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 33 | 3.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 423 | 3.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 421 | 3.53 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:39 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 326 | 4.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 3:59:39 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16,374 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:39 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 | 5/8/2026 3:59:39 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:39 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:39 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:39 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 281 | 3.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:39 PM EST |
| 4.50 | 0.00 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,531 | 3.22 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:39 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:39 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,919 | 2.45 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:39 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.10 | 0.00 | 0.01 | 0.00 | 5/1/2026 | 5/8/2026 3:59:39 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.01 | 23 | 659 | 1.78 | -0.01 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 9 | 243 | 1.22 | -0.05 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.17 | -68.00% | 0.01 | 15 | 6,288 | 1.34 | -0.09 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 8.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.22 | -52.39% | 0.02 | 74 | 286 | 1.03 | -0.17 | 0.20 | -0.02 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.35 | -58.34% | 0.03 | 155 | 1,488 | 0.94 | -0.29 | 0.29 | -0.03 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 9.50 | 0.40 | 0.50 | 0.45 | 0.47 | -0.38 | -44.71% | 0.05 | 35 | 8 | 0.91 | -0.45 | 0.33 | -0.03 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 10.00 | 0.70 | 0.90 | 0.80 | 0.80 | -0.50 | -38.47% | 0.08 | 60 | 611 | 1.03 | -0.61 | 0.31 | -0.03 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 10.50 | 1.05 | 1.25 | 1.15 | 1.70 | % | 0.11 | 1 | 0 | 1.30 | -0.73 | 0.25 | -0.03 | 5/8/2026 | 5/8/2026 3:59:39 PM EST | |
| 11.00 | 1.30 | 1.85 | 1.58 | 1.85 | -1.65 | -47.15% | 0.14 | 2 | 415 | 1.67 | -0.82 | 0.19 | -0.03 | 5/8/2026 | 5/8/2026 3:59:39 PM EST |
| 11.50 | 1.75 | 2.50 | 2.13 | % | 0.19 | 0 | 0 | 2.23 | -0.90 | 0.13 | -0.02 | 5/8/2026 3:59:39 PM EST | |||
| 12.00 | 2.25 | 3.00 | 2.63 | 5.11 | 0.00 | 0.00% | 0.22 | 0 | 2,980 | 2.46 | -0.93 | 0.09 | -0.01 | 4/22/2026 | 5/8/2026 3:59:39 PM EST |
| 13.00 | 3.20 | 4.40 | 3.80 | 6.20 | 0.00 | 0.00% | 0.29 | 0 | 208 | 3.70 | -0.98 | 0.03 | 0.00 | 4/17/2026 | 5/8/2026 3:59:39 PM EST |
| 14.00 | 4.20 | 5.40 | 4.80 | 6.60 | 0.00 | 0.00% | 0.34 | 0 | 789 | 4.07 | -1.00 | 0.01 | 0.00 | 4/27/2026 | 5/8/2026 3:59:39 PM EST |
| 15.00 | 5.20 | 6.20 | 5.70 | 7.40 | 0.00 | 0.00% | 0.38 | 0 | 103 | 3.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:39 PM EST |
| 16.00 | 6.20 | 7.20 | 6.70 | % | 0.42 | 0 | 3 | 4.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 17.00 | 7.10 | 8.20 | 7.65 | % | 0.45 | 0 | 8 | 4.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 18.00 | 8.10 | 9.20 | 8.65 | % | 0.48 | 0 | 3 | 4.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 19.00 | 9.20 | 10.10 | 9.65 | % | 0.51 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 20.00 | 10.10 | 11.10 | 10.60 | % | 0.53 | 0 | 1 | 4.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 21.00 | 11.10 | 12.20 | 11.65 | % | 0.55 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 25.00 | 15.10 | 16.00 | 15.55 | % | 0.62 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST | |||
| 30.00 | 20.10 | 20.80 | 20.45 | % | 0.68 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:39 PM EST |