Dark

Check out our API

PCT
PureCycle Technologies, Inc. Common stock
stock NASDAQ

Market Open

Aug 11, 2026 3:24:06 PM EDT

7.69USD+6.215%(+0.45)3,371,853

7.68Bid 7.69Ask 0.01Spread

Pre-market

Aug 11, 2026 9:05:30 AM EDT

7.28USD+0.552%(+0.04)988

After-hours

Aug 10, 2026 4:48:30 PM EDT

7.25USD+0.138%(+0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Aug 20, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
27,768	156,930	24,227	44,392

PCT Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

PCT Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

PCT Jan 15, 2027 Exp. - Max Pain @ $7.00

Puts

Calls

PCT Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
32 C	0.07	+40.00%	2	40,192	08-03	PCT270115C00032000
30 C	0.11	-8.33%	11	1,791	08-06	PCT270115C00030000
27 C	0.12	0.00%	150	1,275	08-07	PCT270115C00027000
25 C	0.15	-6.25%	5	16,941	08-07	PCT270115C00025000
24 C	0.16	-20.00%	2	14	07-21	PCT270115C00024000
23 C	0.15	-16.67%	11	35	07-21	PCT270115C00023000
22 C	0.24	+41.18%	9	469	08-06	PCT270115C00022000
21 C	0.20	0.00%	10	52	08-03	PCT270115C00021000
20 C	0.30	+11.11%	50	5,147	08-06	PCT270115C00020000
19 C	0.33	+22.22%	1	77	08-07	PCT270115C00019000
18 C	0.30	-9.09%	9	84	08-10	PCT270115C00018000
17 C	0.32	-8.57%	9	1,129	08-10	PCT270115C00017000
16 C	0.38	-5.00%	10	330	08-10	PCT270115C00016000
15 C	0.45	0.00%	4	14,664	08-10	PCT270115C00015000
14 C	0.55	+7.84%	1	283	08-06	PCT270115C00014000
13 C	0.60	+9.09%	9	1,103	08-10	PCT270115C00013000
12 C	0.70	-11.39%	7	6,658	08-10	PCT270115C00012000
11 C	0.85	0.00%	30	250	08-10	PCT270115C00011000
10 C	1.05	-4.55%	1,594	51,520	08-10	PCT270115C00010000
9 C	1.30	+4.84%	400	1,095	08-07	PCT270115C00009000
8 C	1.55	+19.23%	113	13,821	08-10	PCT270115C00008000
7 C	1.92	+1.05%	4	20,049	08-10	PCT270115C00007000
6 C	2.35	+2.17%	10	117	08-07	PCT270115C00006000
5 C	2.80	-5.08%	20	5,275	08-10	PCT270115C00005000
4 C	2.60	-27.78%	10	41	07-28	PCT270115C00004000
3 C	3.62	+9.70%	160	2,280	07-31	PCT270115C00003000
2 C	6.89	+9.37%	3	3	06-17	PCT270115C00002000
1 C	6.05	+7.08%	2	3	08-05	PCT270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
32 P	0	0%	0			PCT270115P00032000
30 P	21.95	+7.60%	30	32	06-24	PCT270115P00030000
27 P	17.90	-11.60%	50	37	06-03	PCT270115P00027000
25 P	14.00	-12.23%	20	45	05-14	PCT270115P00025000
24 P	0	0%	0			PCT270115P00024000
23 P	0	0%	0			PCT270115P00023000
22 P	13.50	-12.34%	10	12	06-03	PCT270115P00022000
21 P	10.88	0%	1	1	05-21	PCT270115P00021000
20 P	12.70	+11.60%	3	475	08-07	PCT270115P00020000
19 P	0	0%	0			PCT270115P00019000
18 P	0	0%	0			PCT270115P00018000
17 P	7.30	-27.72%	4	30	05-15	PCT270115P00017000
16 P	6.25	0%	1	1	05-15	PCT270115P00016000
15 P	8.00	-1.23%	2	2,390	08-10	PCT270115P00015000
14 P	8.37	+23.82%	1	2	07-27	PCT270115P00014000
13 P	5.38	-10.33%	4	9	06-12	PCT270115P00013000
12 P	6.15	+4.24%	6	1,418	07-30	PCT270115P00012000
11 P	4.33	+41.97%	4	5	06-11	PCT270115P00011000
10 P	3.80	+2.70%	100	17,356	08-10	PCT270115P00010000
9 P	2.95	-7.81%	10	2,059	08-07	PCT270115P00009000
8 P	2.20	-12.00%	21	355	08-07	PCT270115P00008000
7 P	1.68	-9.19%	20	3,769	08-07	PCT270115P00007000
6 P	1.09	-1.80%	10	1,996	08-10	PCT270115P00006000
5 P	0.65	+3.17%	200	36,826	08-10	PCT270115P00005000
4 P	0.50	+66.67%	400	337	07-17	PCT270115P00004000
3 P	0.20	-20.00%	3	1,414	07-30	PCT270115P00003000
2 P	0.05	-37.50%	3	50	07-30	PCT270115P00002000
1 P	0	0%	0			PCT270115P00001000

Share