Options Chain for PURECYCLE TECHNOLOGIES INC COM (PCT) - $5.89 as of 3/23/2026 8:37:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.30 | 4.70 | 4.50 | 4.63 | +0.11 | +2.44% | 3.00 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:39 PM EST |
| 2.00 | 3.70 | 4.30 | 4.00 | 4.02 | 0.00 | 0.00% | 2.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:39 PM EST |
| 2.50 | 3.10 | 3.80 | 3.45 | 3.07 | % | 1.38 | 3 | 0 | 9.78 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:39 PM EST | |
| 3.00 | 2.65 | 3.30 | 2.98 | 2.68 | % | 0.99 | 1 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:39 PM EST | |
| 3.50 | 2.20 | 2.80 | 2.50 | % | 0.71 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:39 PM EST | |||
| 4.00 | 1.70 | 2.30 | 2.00 | 1.50 | 0.00 | 0.00% | 0.50 | 0 | 38 | 5.45 | 1.00 | 0.01 | 0.00 | 3/18/2026 | 3/23/2026 3:59:39 PM EST |
| 4.50 | 1.35 | 1.80 | 1.58 | 1.61 | +0.13 | +8.79% | 0.35 | 3 | 23 | 4.37 | 0.98 | 0.07 | -0.01 | 3/23/2026 | 3/23/2026 3:59:39 PM EST |
| 5.00 | 0.65 | 1.10 | 0.88 | 1.04 | -0.05 | -4.59% | 0.18 | 7 | 13 | 2.31 | 0.89 | 0.22 | -0.03 | 3/23/2026 | 3/23/2026 3:59:39 PM EST |
| 5.50 | 0.50 | 0.60 | 0.55 | 0.68 | +0.19 | +38.78% | 0.10 | 2 | 50 | 1.21 | 0.73 | 0.42 | -0.04 | 3/23/2026 | 3/23/2026 3:59:39 PM EST |
| 6.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.06 | +25.00% | 0.05 | 327 | 233 | 1.25 | 0.49 | 0.52 | -0.04 | 3/23/2026 | 3/23/2026 3:59:39 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.14 | +0.01 | +7.70% | 0.02 | 5,368 | 2,061 | 1.16 | 0.27 | 0.42 | -0.03 | 3/23/2026 | 3/23/2026 3:59:39 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.06 | -40.00% | 0.01 | 396 | 14 | 1.67 | 0.12 | 0.25 | -0.02 | 3/23/2026 | 3/23/2026 3:59:39 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.17 | -89.48% | 0.00 | 1 | 29 | 1.70 | 0.05 | 0.12 | -0.01 | 3/23/2026 | 3/23/2026 3:59:39 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 2 | 29 | 2.02 | 0.02 | 0.05 | 0.00 | 3/23/2026 | 3/23/2026 3:59:39 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.01 | 0.00 | 2/27/2026 | 3/23/2026 3:59:39 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 9 | 3.04 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:39 PM EST |
| 9.50 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.82 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:39 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.05 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:39 PM EST |
| 10.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:39 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.09 | -0.14 | -60.87% | 0.00 | 3 | 4 | 3.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:39 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.64 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/23/2026 3:59:39 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:39 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 6.30 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:39 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:39 PM EST | |||
| 13.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:39 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:39 PM EST | |||
| 14.50 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 3:59:39 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 3:59:39 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:39 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:39 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:39 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:39 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:39 PM EST | |||
| 2.50 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:39 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:39 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:39 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.01 | 0.00 | 3/23/2026 3:59:39 PM EST | |||
| 4.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.48 | -0.02 | 0.07 | -0.01 | 3/20/2026 | 3/23/2026 3:59:39 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.01 | 19 | 65 | 1.41 | -0.11 | 0.22 | -0.03 | 3/23/2026 | 3/23/2026 3:59:39 PM EST |
| 5.50 | 0.10 | 0.20 | 0.15 | 0.13 | -0.09 | -40.91% | 0.03 | 10 | 81 | 1.33 | -0.27 | 0.42 | -0.04 | 3/23/2026 | 3/23/2026 3:59:39 PM EST |
| 6.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.05 | -14.29% | 0.06 | 4 | 74 | 1.25 | -0.51 | 0.52 | -0.04 | 3/23/2026 | 3/23/2026 3:59:39 PM EST |
| 6.50 | 0.55 | 0.90 | 0.73 | 0.80 | -0.02 | -2.44% | 0.11 | 2 | 210 | 2.17 | -0.73 | 0.42 | -0.03 | 3/23/2026 | 3/23/2026 3:59:39 PM EST |
| 7.00 | 0.80 | 1.30 | 1.05 | 1.29 | 0.00 | 0.00% | 0.15 | 0 | 10 | 2.28 | -0.88 | 0.25 | -0.02 | 3/5/2026 | 3/23/2026 3:59:39 PM EST |
| 7.50 | 1.25 | 1.95 | 1.60 | 1.47 | 0.00 | 0.00% | 0.21 | 0 | 3 | 3.47 | -0.95 | 0.12 | -0.01 | 3/20/2026 | 3/23/2026 3:59:39 PM EST |
| 8.00 | 1.75 | 2.30 | 2.03 | 2.20 | -0.45 | -16.99% | 0.25 | 4 | 24 | 3.15 | -0.98 | 0.05 | 0.00 | 3/23/2026 | 3/23/2026 3:59:39 PM EST |
| 8.50 | 2.10 | 2.90 | 2.50 | 2.65 | 0.00 | 0.00% | 0.29 | 0 | 4 | 4.05 | -1.00 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:39 PM EST |
| 9.00 | 2.60 | 3.40 | 3.00 | 3.15 | 0.00 | 0.00% | 0.33 | 0 | 77 | 4.39 | -1.00 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:39 PM EST |
| 9.50 | 3.20 | 3.80 | 3.50 | 3.60 | 0.00 | 0.00% | 0.37 | 0 | 66 | 4.15 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:39 PM EST |
| 10.00 | 3.70 | 4.30 | 4.00 | 4.08 | 0.00 | 0.00% | 0.40 | 0 | 115 | 4.42 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 3:59:39 PM EST |
| 10.50 | 4.10 | 4.90 | 4.50 | 4.75 | 0.00 | 0.00% | 0.43 | 0 | 2 | 5.28 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:39 PM EST |
| 11.00 | 4.60 | 5.40 | 5.00 | 5.25 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.54 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:39 PM EST |
| 11.50 | 5.20 | 5.80 | 5.50 | % | 0.48 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:39 PM EST | |||
| 12.00 | 5.60 | 6.30 | 5.95 | 6.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:39 PM EST |
| 12.50 | 6.10 | 6.80 | 6.45 | 7.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:39 PM EST |
| 13.00 | 6.50 | 7.40 | 6.95 | % | 0.53 | 0 | 0 | 6.42 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:39 PM EST | |||
| 13.50 | 7.00 | 7.90 | 7.45 | 8.15 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:39 PM EST |
| 14.00 | 7.60 | 8.30 | 7.95 | 8.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:39 PM EST |
| 14.50 | 8.10 | 8.80 | 8.45 | % | 0.58 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:39 PM EST | |||
| 15.00 | 8.50 | 9.40 | 8.95 | % | 0.60 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:39 PM EST | |||
| 16.00 | 9.50 | 10.40 | 9.95 | % | 0.62 | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:39 PM EST | |||
| 17.00 | 10.50 | 11.40 | 10.95 | % | 0.64 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:39 PM EST | |||
| 18.00 | 11.50 | 12.40 | 11.95 | % | 0.66 | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:39 PM EST | |||
| 19.00 | 12.50 | 13.40 | 12.95 | % | 0.68 | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:39 PM EST |