PCT Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

3.17

Change

+0.19

Open

3.00

Previous

2.98

High

3.18

Low

2.91

Bid

-

Ask

-

Volume

6,115,166

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.114

Hist Vol

0.812

Opt Volume

11,658

Open Int

617,294

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PCT 261030C00002000	0.80	1.55	1.01	1.17	1	12	W	2.00	PCT 261030P00002000	0.00	0.05	0.05	0.03	0	5	W
PCT 261030C00002500	0.60	0.75	0.65	0.67	6	117	W	2.50	PCT 261030P00002500	0.00	0.05	0.10	0.03	0	132	W
PCT 261030C00003000	0.15	0.30	0.20	0.18	302	2,585	W	3.00	PCT 261030P00003000	0.00	0.15	0.10	0.01	16	140	W
PCT 261030C00003500	0.00	0.20	0.03	0.00	38	212	W	3.50	PCT 261030P00003500	0.20	0.60	0.55	0.33	0	190	W
PCT 261030C00004000	0.00	0.05	0.04	0.04	4	1,163	W	4.00	PCT 261030P00004000	0.65	1.20	1.30	0.83	0	16	W
PCT 261030C00004500	0.00	0.30	0.07	0.07	0	280	W	4.50	PCT 261030P00004500	1.20	1.85	1.75	1.33	0	313	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PCT 261106C00001500	1.15	2.00	1.60	1.67	0	81	W	1.50	PCT 261106P00001500	0.00	0.30	0.04	0.04	0	1	W
PCT 261106C00002500	0.60	0.90	0.41	0.68	0	32	W	2.50	PCT 261106P00002500	0.00	0.25	0.08	0.00	0	194	W
PCT 261106C00003000	0.35	0.50	0.39	0.25	65	582	W	3.00	PCT 261106P00003000	0.20	0.40	0.36	0.08	1	2,091	W
PCT 261106C00003500	0.10	0.35	0.19	0.05	18	64	W	3.50	PCT 261106P00003500	0.45	0.75	0.72	0.37	1	12	W
PCT 261106C00004000	0.05	0.20	0.10	0.00	68	198	W	4.00	PCT 261106P00004000	0.80	1.20	1.08	0.83	1	63	W
PCT 261106C00004500	0.00	0.15	0.05	0.00	150	48	W	4.50	PCT 261106P00004500	1.25	1.65	1.00	1.32	0	289	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	2.00	PCT 261113P00002000	0.00	0.20	0.05	0.00	0	22	W
PCT 261113C00002500	0.50	0.95	0.44	0.70	0	2	W	2.50	PCT 261113P00002500	0.05	0.20	0.21	0.01	0	32	W
PCT 261113C00003000	0.25	0.55	0.35	0.31	6	553	W	3.00	PCT 261113P00003000	0.15	0.40	0.30	0.12	5	13	W
PCT 261113C00003500	0.15	0.40	0.23	0.10	15	33	W	3.50	PCT 261113P00003500	0.50	0.65	0.60	0.40	29	155	W
PCT 261113C00004000	0.05	0.20	0.09	0.02	18	21	W	4.00	PCT 261113P00004000	0.90	1.25	0.45	0.83	0	4	W
PCT 261113C00004500	0.00	0.30	0.08	0.00	15	16	W	4.50	PCT 261113P00004500	1.35	1.65	0.89	1.30	0	3	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PCT 261120C00002000	0.85	1.30	1.05	1.20	0	122	S	2.00	PCT 261120P00002000	0.00	0.20	0.06	0.00	0	890	S
PCT 261120C00002500	0.55	0.95	0.50	0.73	0	39	S	2.50	PCT 261120P00002500	0.05	0.25	0.15	0.03	0	4,583	S
PCT 261120C00003000	0.40	0.45	0.45	0.36	2,852	4,529	S	3.00	PCT 261120P00003000	0.25	0.45	0.37	0.15	2	733	S
PCT 261120C00003500	0.10	0.35	0.27	0.15	50	345	S	3.50	PCT 261120P00003500	0.55	0.80	0.94	0.43	0	1	S
PCT 261120C00004000	0.05	0.30	0.20	0.05	0	559	S	4.00	PCT 261120P00004000	0.95	1.25	1.17	0.82	1	1,348	S
PCT 261120C00004500	0.05	0.25	0.10	0.01	3	105	S	4.50	—	—	—	—	—	—	—	—

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	2.00	PCT 261127P00002000	0.00	0.20	0.10	0.00	0	15	W
PCT 261127C00002500	0.65	1.05	0.57	0.77	0	190	W	2.50	PCT 261127P00002500	0.05	0.25	0.26	0.04	0	93	W
PCT 261127C00003000	0.35	0.60	0.48	0.42	30	181	W	3.00	PCT 261127P00003000	0.20	0.45	0.38	0.17	0	1	W
PCT 261127C00003500	0.15	0.45	0.25	0.19	2	34	W	3.50	PCT 261127P00003500	0.60	0.80	0.80	0.44	0	1	W
PCT 261127C00004000	0.10	0.30	0.22	0.08	0	5	W	4.00	PCT 261127P00004000	0.95	1.25	0.67	0.81	0	1	W
PCT 261127C00004500	0.05	0.20	0.15	0.03	0	86	W	4.50	PCT 261127P00004500	1.30	1.70	1.17	1.25	0	1	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PCT 261204C00002000	1.00	1.40	0.90	1.25	1	2	W	2.00	—	—	—	—	—	—	—	—
PCT 261204C00003000	0.40	0.65	0.45	0.47	65	20	W	3.00	—	—	—	—	—	—	—	—
PCT 261204C00003500	0.30	0.45	0.35	0.24	41	30	W	3.50	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	4.50	PCT 261204P00004500	1.35	1.75	1.77	1.21	0	4	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
PCT 261218C00001000	1.70	2.35	2.15	2.24	0	25	S	1.00	—	—	—	—	—	—	—	—
PCT 261218C00002000	1.00	1.35	0.87	1.32	0	49	S	2.00	PCT 261218P00002000	0.05	0.30	0.12	0.01	10	29	S
PCT 261218C00003000	0.40	0.70	0.55	0.58	50	140	S	3.00	PCT 261218P00003000	0.40	0.60	0.51	0.20	10	105	S
PCT 261218C00004000	0.10	0.35	0.25	0.19	0	129	S	4.00	PCT 261218P00004000	1.05	1.45	1.27	0.74	1	3	S
PCT 261218C00005000	0.15	0.25	0.15	0.06	20	112	S	5.00	PCT 261218P00005000	1.80	2.35	2.38	1.53	0	3	S
PCT 261218C00006000	0.00	0.25	0.05	0.01	0	6	S	6.00	—	—	—	—	—	—	—	—

Below are few quick-links for most popular options chains: