CAPR Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

6.23

Change

+0.13

Open

6.00

Previous

6.10

High

6.41

Low

5.90

Bid

-

Ask

-

Volume

2,972,496

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

2.535

Hist Vol

2.141

Opt Volume

8,810

Open Int

204,522

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
CAPR 261030C00005000	0.40	4.90	1.15	1.24	2	0	W	5.00	CAPR 261030P00005000	0.00	0.55	0.05	0.01	2	0	W
CAPR 261030C00005500	0.10	1.60	0.54	0.77	0	12	W	5.50	CAPR 261030P00005500	0.00	0.90	0.16	0.04	1	134	W
CAPR 261030C00006000	0.20	0.65	0.40	0.40	71	164	W	6.00	CAPR 261030P00006000	0.00	0.20	0.10	0.17	22	11	W
CAPR 261030C00006500	0.05	0.25	0.15	0.17	537	437	W	6.50	CAPR 261030P00006500	0.00	4.90	0.79	0.44	0	6	W
CAPR 261030C00007000	0.00	0.10	0.04	0.06	32	50	W	7.00	CAPR 261030P00007000	0.20	4.90	3.06	0.83	0	1	W
CAPR 261030C00007500	0.00	3.70	0.05	0.02	0	11	W	7.50	—	—	—	—	—	—	—	—

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CAPR 261106C00004500	0.05	4.90	2.25	1.87	0	1	W	4.50	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	5.50	CAPR 261106P00005500	0.10	0.50	0.25	0.43	502	0	W
CAPR 261106C00006000	0.25	1.30	0.54	0.90	2	2	W	6.00	CAPR 261106P00006000	0.00	4.90	0.40	0.65	17	6	W
CAPR 261106C00006500	0.20	0.50	0.40	0.68	0	85	W	6.50	—	—	—	—	—	—	—	—
CAPR 261106C00007000	0.05	0.35	0.25	0.51	30	413	W	7.00	CAPR 261106P00007000	0.00	4.90	0.73	1.26	0	10	W
CAPR 261106C00008000	0.00	0.20	0.11	0.27	2,028	38	W	8.00	CAPR 261106P00008000	0.00	4.90	2.02	2.03	0	4	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	4.00	CAPR 261113P00004000	0.00	0.45	0.15	0.17	0	152	W
CAPR 261113C00005000	0.05	4.90	1.50	1.72	0	8	W	5.00	CAPR 261113P00005000	0.05	0.55	1.30	0.46	0	2	W
CAPR 261113C00006000	0.55	1.60	1.15	1.19	46	22	W	6.00	CAPR 261113P00006000	0.00	4.90	0.75	0.92	1	0	W
CAPR 261113C00006500	0.70	1.15	0.93	0.98	6	1	W	6.50	—	—	—	—	—	—	—	—
CAPR 261113C00007000	0.50	0.85	0.80	0.81	4	646	W	7.00	CAPR 261113P00007000	1.25	1.55	1.83	1.53	10	115	W
CAPR 261113C00008000	0.00	4.90	0.55	0.54	0	485	W	8.00	CAPR 261113P00008000	0.50	4.90	1.80	2.26	0	2	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CAPR 261120C00005000	0.10	3.90	2.35	1.92	0	24	S	5.00	CAPR 261120P00005000	1.10	1.50	1.40	0.62	32	436	S
—	—	—	—	—	—	—	—	5.50	CAPR 261120P00005500	0.90	2.10	1.80	0.85	0	64	S
CAPR 261120C00006000	2.25	2.70	2.30	1.42	165	26	S	6.00	CAPR 261120P00006000	1.35	2.15	2.00	1.11	15	2,254	S
CAPR 261120C00006500	0.20	2.50	2.30	1.22	2	21	S	6.50	CAPR 261120P00006500	0.10	5.00	2.50	1.40	3	3	S
CAPR 261120C00007000	0.55	2.70	2.10	1.05	11	355	S	7.00	CAPR 261120P00007000	0.60	3.90	3.03	1.72	10	2,715	S
CAPR 261120C00007500	0.10	4.90	1.70	0.90	0	76	S	7.50	—	—	—	—	—	—	—	—

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	5.00	CAPR 261127P00005000	1.85	3.10	2.05	0.74	150	1,636	W
CAPR 261127C00005500	1.05	5.90	3.20	1.85	0	12	W	5.50	CAPR 261127P00005500	0.10	5.00	2.50	0.98	0	38	W
CAPR 261127C00006000	1.50	3.60	3.20	1.63	151	167	W	6.00	CAPR 261127P00006000	2.55	5.50	2.85	1.25	2	109	W
CAPR 261127C00006500	0.50	4.40	3.10	1.44	0	43	W	6.50	—	—	—	—	—	—	—	—
CAPR 261127C00007000	1.15	3.60	2.90	1.27	1	116	W	7.00	—	—	—	—	—	—	—	—
CAPR 261127C00007500	0.55	5.40	2.41	1.12	0	2	W	7.50	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	2.00	CAPR 261204P00002000	0.00	1.85	0.40	0.04	0	7	W
CAPR 261204C00003000	1.65	6.50	3.63	3.51	0	10	W	3.00	—	—	—	—	—	—	—	—
—	—	—	—	—	—	—	—	4.00	CAPR 261204P00004000	0.05	4.90	1.35	0.44	0	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
CAPR 261218C00004000	1.15	6.00	6.66	3.08	0	38	S	4.00	CAPR 261218P00004000	1.05	1.75	1.57	0.57	0	1,768	S
CAPR 261218C00005000	3.00	5.90	3.18	2.57	0	167	S	5.00	CAPR 261218P00005000	1.60	2.50	1.95	0.99	0	457	S
CAPR 261218C00006000	2.25	3.90	2.95	2.16	0	316	S	6.00	CAPR 261218P00006000	1.80	3.10	3.21	1.51	78	3,595	S
CAPR 261218C00007000	2.10	3.70	2.98	1.83	8	449	S	7.00	CAPR 261218P00007000	1.60	4.70	3.80	2.10	0	302	S
CAPR 261218C00008000	1.95	2.90	2.80	1.55	310	1,259	S	8.00	CAPR 261218P00008000	2.10	5.00	4.60	2.76	30	840	S
CAPR 261218C00009000	1.95	2.90	2.50	1.32	15	2,451	S	9.00	CAPR 261218P00009000	4.50	8.00	5.39	3.46	0	6,529	S

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