Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

FCNCA
First Citizens BancShares Inc
stock NASDAQ

At Close
Aug 14, 2026 3:59:46 PM EDT
2290.15USD+0.973%(+22.06)37,484
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 14, 2026 9:00:30 AM EDT
2266.00USD-0.092%(-2.09)172
After-hours
0.00USD0.000%(0.00)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Nov 20, 2026Feb 19, 2027

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
358856556


FCNCA Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

FCNCA Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

FCNCA Aug 21, 2026 Exp. - Max Pain @ $2,120.00

Puts
Calls


FCNCA Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
3,100 C00%0FCNCA260821C03100000
3,000 C0.05-76.19%1207-06FCNCA260821C03000000
2,900 C00%0FCNCA260821C02900000
2,800 C00%0FCNCA260821C02800000
2,700 C00%0FCNCA260821C02700000
2,600 C00%0FCNCA260821C02600000
2,550 C00%0FCNCA260821C02550000
2,500 C00%0FCNCA260821C02500000
2,480 C102.300%1112-26FCNCA260821C02480000
2,460 C10.30-90.51%3205-27FCNCA260821C02460000
2,440 C17.30+126.14%1207-10FCNCA260821C02440000
2,420 C00%0FCNCA260821C02420000
2,400 C13.370%101006-22FCNCA260821C02400000
2,380 C12.23+18.97%1107-23FCNCA260821C02380000
2,360 C15.81+36.29%1107-23FCNCA260821C02360000
2,340 C00%0FCNCA260821C02340000
2,320 C18.00-68.13%11105-21FCNCA260821C02320000
2,300 C25.50+27.50%335507-31FCNCA260821C02300000
2,280 C180.200%1112-26FCNCA260821C02280000
2,260 C34.14-28.02%1308-13FCNCA260821C02260000
2,240 C48.00+21.92%12108-13FCNCA260821C02240000
2,220 C124.00-36.19%252401-23FCNCA260821C02220000
2,210 C55.21+19.76%1108-11FCNCA260821C02210000
2,200 C100.10+88.87%48508-13FCNCA260821C02200000
2,190 C69.70+8.57%1208-11FCNCA260821C02190000
2,180 C80.850%2002-27FCNCA260821C02180000
2,170 C00%0FCNCA260821C02170000
2,160 C93.63+23.52%1808-11FCNCA260821C02160000
2,150 C128.88+143.63%2408-12FCNCA260821C02150000
2,140 C141.90+71.85%1508-12FCNCA260821C02140000
2,130 C89.07-10.93%13107-31FCNCA260821C02130000
2,120 C89.80-14.37%145307-17FCNCA260821C02120000
2,110 C00%0FCNCA260821C02110000
2,100 C73.90-37.05%32207-20FCNCA260821C02100000
2,090 C146.500%252507-24FCNCA260821C02090000
2,080 C127.00+12.03%11407-31FCNCA260821C02080000
2,070 C00%0FCNCA260821C02070000
2,060 C84.87-41.44%14807-21FCNCA260821C02060000
2,050 C84.65-18.48%31107-22FCNCA260821C02050000
2,040 C158.33+53.79%2407-17FCNCA260821C02040000
2,030 C00%0FCNCA260821C02030000
2,020 C172.85-11.04%2307-17FCNCA260821C02020000
2,010 C142.420%8305-05FCNCA260821C02010000
2,000 C188.13-6.71%2307-17FCNCA260821C02000000
1,990 C00%0FCNCA260821C01990000
1,980 C203.590%4207-17FCNCA260821C01980000
1,970 C00%0FCNCA260821C01970000
1,960 C219.100%2107-17FCNCA260821C01960000
1,950 C00%0FCNCA260821C01950000
1,940 C248.000%1107-30FCNCA260821C01940000
1,920 C268.00+29.06%1207-30FCNCA260821C01920000
1,900 C286.000%1107-30FCNCA260821C01900000
1,880 C306.00+134.84%1107-30FCNCA260821C01880000
1,860 C386.30+18.50%9908-11FCNCA260821C01860000
1,840 C266.20-19.38%1207-15FCNCA260821C01840000
1,820 C00%0FCNCA260821C01820000
1,800 C00%0FCNCA260821C01800000
1,780 C00%0FCNCA260821C01780000
1,760 C00%0FCNCA260821C01760000
1,740 C00%0FCNCA260821C01740000
1,720 C00%0FCNCA260821C01720000
1,700 C00%0FCNCA260821C01700000
1,680 C00%0FCNCA260821C01680000
1,660 C00%0FCNCA260821C01660000
1,640 C00%0FCNCA260821C01640000
1,620 C00%0FCNCA260821C01620000
1,600 C00%0FCNCA260821C01600000
1,580 C00%0FCNCA260821C01580000
1,560 C518.500%1101-23FCNCA260821C01560000
1,540 C571.700%1107-22FCNCA260821C01540000
1,520 C606.000%1001-23FCNCA260821C01520000
1,500 C624.000%1001-23FCNCA260821C01500000
1,480 C619.30-4.40%1106-26FCNCA260821C01480000
1,460 C639.10+16.62%1206-26FCNCA260821C01460000
1,440 C00%0FCNCA260821C01440000
1,420 C00%0FCNCA260821C01420000
1,400 C00%0FCNCA260821C01400000
1,380 C734.000%1001-23FCNCA260821C01380000
1,360 C00%0FCNCA260821C01360000
1,340 C753.200%1101-23FCNCA260821C01340000
1,320 C790.000%1001-23FCNCA260821C01320000
1,300 C00%0FCNCA260821C01300000
1,280 C828.000%1001-23FCNCA260821C01280000
1,260 C00%0FCNCA260821C01260000
1,240 C00%0FCNCA260821C01240000
1,220 C827.500%1102-26FCNCA260821C01220000
1,200 C00%0FCNCA260821C01200000
1,180 C00%0FCNCA260821C01180000
1,160 C00%0FCNCA260821C01160000
1,140 C00%0FCNCA260821C01140000
1,120 C00%0FCNCA260821C01120000
1,100 C00%0FCNCA260821C01100000
1,080 C1,011.600%1107-15FCNCA260821C01080000
Puts
StrikePriceChangeVolOILastContract Name
3,100 P1,048.90-0.48%1002-20FCNCA260821P03100000
3,000 P1,011.700%2102-20FCNCA260821P03000000
2,900 P900.00+5.39%1002-13FCNCA260821P02900000
2,800 P744.000%1001-23FCNCA260821P02800000
2,700 P671.90+7.68%1102-20FCNCA260821P02700000
2,600 P526.000%1001-23FCNCA260821P02600000
2,550 P00%0FCNCA260821P02550000
2,500 P434.000%1001-23FCNCA260821P02500000
2,480 P430.700%1004-21FCNCA260821P02480000
2,460 P00%0FCNCA260821P02460000
2,440 P00%0FCNCA260821P02440000
2,420 P448.000%1102-20FCNCA260821P02420000
2,400 P00%0FCNCA260821P02400000
2,380 P414.10+31.71%1202-20FCNCA260821P02380000
2,360 P00%0FCNCA260821P02360000
2,340 P00%0FCNCA260821P02340000
2,320 P00%0FCNCA260821P02320000
2,300 P349.400%1104-30FCNCA260821P02300000
2,280 P30.61+19.85%201808-13FCNCA260821P02280000
2,260 P24.10-5.38%281308-13FCNCA260821P02260000
2,240 P19.30-57.21%21108-12FCNCA260821P02240000
2,220 P153.400%7707-13FCNCA260821P02220000
2,210 P00%0FCNCA260821P02210000
2,200 P31.00+3.33%11008-06FCNCA260821P02200000
2,190 P00%0FCNCA260821P02190000
2,180 P74.30-15.62%1207-28FCNCA260821P02180000
2,170 P61.49+26.00%2307-24FCNCA260821P02170000
2,160 P89.55+12.91%6407-17FCNCA260821P02160000
2,150 P15.42-3.69%1208-05FCNCA260821P02150000
2,140 P77.940%12607-17FCNCA260821P02140000
2,130 P93.300%121207-01FCNCA260821P02130000
2,120 P47.10-46.05%15007-28FCNCA260821P02120000
2,110 P83.250%381507-07FCNCA260821P02110000
2,100 P13.45-41.52%11308-04FCNCA260821P02100000
2,090 P82.500%2007-13FCNCA260821P02090000
2,080 P8.12-91.63%1108-04FCNCA260821P02080000
2,070 P12.00-25.00%1208-03FCNCA260821P02070000
2,060 P78.350%11507-14FCNCA260821P02060000
2,050 P9.00-45.91%1508-03FCNCA260821P02050000
2,040 P111.890%6306-04FCNCA260821P02040000
2,030 P00%0FCNCA260821P02030000
2,020 P10.90-80.61%45407-23FCNCA260821P02020000
2,010 P52.810%505007-21FCNCA260821P02010000
2,000 P9.40-81.28%12307-27FCNCA260821P02000000
1,990 P00%0FCNCA260821P01990000
1,980 P33.60-11.58%10607-07FCNCA260821P01980000
1,970 P49.28-2.80%101006-23FCNCA260821P01970000
1,960 P254.030%1103-16FCNCA260821P01960000
1,950 P23.46-53.40%4607-17FCNCA260821P01950000
1,940 P00%0FCNCA260821P01940000
1,920 P00%0FCNCA260821P01920000
1,900 P7.00+168.20%334907-31FCNCA260821P01900000
1,880 P0.50-37.50%1208-05FCNCA260821P01880000
1,860 P18.38-24.98%1207-21FCNCA260821P01860000
1,840 P16.56-79.33%1207-14FCNCA260821P01840000
1,820 P13.30+11.95%11507-22FCNCA260821P01820000
1,800 P0.06-97.14%31608-13FCNCA260821P01800000
1,780 P10.500%7707-10FCNCA260821P01780000
1,760 P4.63-27.32%1207-17FCNCA260821P01760000
1,740 P9.00-25.00%2407-10FCNCA260821P01740000
1,720 P41.27-52.12%2804-23FCNCA260821P01720000
1,700 P0.050.00%294207-28FCNCA260821P01700000
1,680 P10.28-70.40%1206-09FCNCA260821P01680000
1,660 P00%0FCNCA260821P01660000
1,640 P00%0FCNCA260821P01640000
1,620 P00%0FCNCA260821P01620000
1,600 P39.600%101001-28FCNCA260821P01600000
1,580 P4.920%1106-12FCNCA260821P01580000
1,560 P51.60-19.19%1603-31FCNCA260821P01560000
1,540 P22.38-57.77%252504-17FCNCA260821P01540000
1,520 P00%0FCNCA260821P01520000
1,500 P1.00-93.01%1807-06FCNCA260821P01500000
1,480 P00%0FCNCA260821P01480000
1,460 P00%0FCNCA260821P01460000
1,440 P00%0FCNCA260821P01440000
1,420 P19.300%1112-19FCNCA260821P01420000
1,400 P9.00-73.57%1104-21FCNCA260821P01400000
1,380 P00%0FCNCA260821P01380000
1,360 P32.20-9.80%1103-20FCNCA260821P01360000
1,340 P10.800%1101-23FCNCA260821P01340000
1,320 P00%0FCNCA260821P01320000
1,300 P23.730%2203-09FCNCA260821P01300000
1,280 P00%0FCNCA260821P01280000
1,260 P2.00-82.61%1106-10FCNCA260821P01260000
1,240 P00%0FCNCA260821P01240000
1,220 P7.54-31.45%1204-16FCNCA260821P01220000
1,200 P00%0FCNCA260821P01200000
1,180 P00%0FCNCA260821P01180000
1,160 P00%0FCNCA260821P01160000
1,140 P10.840%1103-23FCNCA260821P01140000
1,120 P00%0FCNCA260821P01120000
1,100 P00%0FCNCA260821P01100000
1,080 P0.05-50.00%21307-10FCNCA260821P01080000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC