FCNCA Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 1780.00 | 128.57 | 138.40 | 151.80 | 26.47 | 2 | 4 | 47.9% |
| 1800.00 | 118.39 | 121.70 | 135.20 | 0.00 | 2 | 5 | 46.2% |
| 1820.00 | 117.43 | 105.60 | 119.30 | 0.00 | 2 | 2 | 44.7% |
| 1840.00 | 58.95 | 88.00 | 107.50 | 0.00 | 1 | 1 | 45.7% |
| 1860.00 | 75.50 | 74.00 | 91.40 | 0.00 | 1 | 8 | 43.0% |
| 1870.00 | 73.00 | 67.20 | 84.10 | 0.00 | 1 | 9 | 42.0% |
| 1880.00 | 63.50 | 61.40 | 76.10 | 0.00 | 1 | 2 | 40.4% |
| 1890.00 | 67.43 | 55.00 | 69.80 | 0.00 | 2 | 6 | 39.8% |
| 1900.00 | 52.63 | 48.90 | 63.80 | -5.42 | 4 | 3 | 39.3% |
| 1920.00 | 28.00 | 36.00 | 55.40 | 0.00 | 1 | 1 | 40.0% |
| 1930.00 | 19.60 | 30.50 | 50.00 | 0.00 | 0 | 1 | 39.3% |
| 1940.00 | 26.90 | 26.00 | 43.60 | 0.00 | 2 | 12 | 37.8% |
| 1950.00 | 14.00 | 22.00 | 39.30 | 0.00 | 0 | 1 | 37.5% |
| 1970.00 | 25.00 | 14.00 | 31.30 | 0.00 | 0 | 7 | 36.7% |
| 2000.00 | 16.40 | 4.70 | 19.90 | 0.00 | 1 | 7 | 34.4% |
| 2010.00 | 19.30 | 2.95 | 19.70 | 0.00 | 0 | 1 | 36.1% |
| 2020.00 | 10.00 | 2.80 | 17.50 | 0.00 | 1 | 1 | 36.0% |
| 2050.00 | 10.00 | 0.00 | 17.10 | 0.00 | 1 | 13 | 40.8% |
| 2060.00 | 5.53 | 0.00 | 16.10 | 0.00 | 0 | 1 | 41.5% |
| 2070.00 | 29.90 | 0.00 | 16.30 | 0.00 | 1 | 1 | 43.2% |
| 2080.00 | 29.50 | 0.00 | 16.00 | 0.00 | 1 | 1 | 44.5% |
| 2090.00 | 26.50 | 0.00 | 15.10 | 0.00 | 1 | 1 | 45.1% |
| 2100.00 | 24.80 | 0.00 | 14.90 | 0.00 | 1 | 1 | 46.4% |
| 2110.00 | 21.60 | 0.00 | 15.30 | 0.00 | 1 | 1 | 48.3% |
| 2120.00 | 21.10 | 0.00 | 15.20 | 0.00 | 1 | 1 | 49.7% |
| 2130.00 | 32.10 | 0.00 | 15.10 | 0.00 | 0 | 1 | 51.0% |
| 2150.00 | 44.00 | 0.00 | 14.90 | 0.00 | 40 | 39 | 53.6% |
| 2160.00 | 31.00 | 0.00 | 13.80 | 0.00 | 0 | 2 | 53.7% |
| 2180.00 | 22.50 | 0.00 | 13.80 | 0.00 | 0 | 1 | 56.4% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 1460.00 | 5.57 | 0.00 | 13.80 | 0.00 | 0 | 1 | 83.5% |
| 1500.00 | 10.36 | 0.00 | 14.00 | 0.00 | 0 | 1 | 76.8% |
| 1560.00 | 9.10 | 0.00 | 14.70 | 0.00 | 1 | 2 | 67.3% |
| 1580.00 | 8.50 | 0.00 | 15.10 | 0.00 | 3 | 4 | 64.3% |
| 1600.00 | 7.00 | 0.00 | 15.10 | 0.00 | 1 | 2 | 60.9% |
| 1640.00 | 10.10 | 0.00 | 16.80 | 0.00 | 2 | 3 | 55.6% |
| 1660.00 | 13.70 | 0.00 | 16.20 | 0.00 | 2 | 0 | 51.7% |
| 1700.00 | 7.80 | 3.50 | 17.10 | -1.20 | 1 | 4 | 56.5% |
| 1760.00 | 19.00 | 7.40 | 21.70 | 0.00 | 1 | 2 | 49.1% |
| 1780.00 | 72.20 | 10.10 | 24.00 | 0.00 | 0 | 1 | 46.9% |
| 1800.00 | 19.00 | 13.00 | 26.30 | 0.00 | 1 | 5 | 44.4% |
| 1840.00 | 105.00 | 18.80 | 36.00 | 0.00 | 2 | 8 | 42.2% |
| 1860.00 | 59.00 | 24.10 | 42.00 | 0.00 | 1 | 3 | 41.1% |
| 1870.00 | 57.75 | 27.00 | 45.60 | 0.00 | 2 | 1 | 40.7% |
| 1880.00 | 51.35 | 31.90 | 46.40 | 0.00 | 0 | 1 | 38.4% |
| 1900.00 | 53.83 | 40.00 | 54.30 | -3.17 | 4 | 13 | 37.4% |
| 1920.00 | 75.00 | 45.20 | 64.00 | 0.00 | 2 | 1 | 36.9% |
| 1960.00 | 108.00 | 66.10 | 85.50 | 0.00 | 0 | 1 | 35.0% |
| 1970.00 | 147.20 | 73.80 | 90.90 | 0.00 | 2 | 3 | 34.0% |
| 1980.00 | 123.25 | 80.00 | 96.70 | 0.00 | 1 | 1 | 33.1% |
| 2000.00 | 85.90 | 94.00 | 111.90 | 0.00 | 0 | 4 | 33.3% |
| 2020.00 | 121.00 | 114.70 | 126.60 | 31.94 | 1 | 4 | 32.2% |
| 2030.00 | 94.17 | 123.30 | 135.10 | 0.00 | 0 | 6 | 32.4% |
| 2070.00 | 246.20 | 158.00 | 172.90 | 0.00 | 0 | 1 | 36.1% |
| 2130.00 | 301.60 | 214.00 | 231.10 | 0.00 | 0 | 0 | 41.9% |
Sign up free to access Options Chain Data
Explore FCNCA options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.