Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $5.75 as of 11/24/2025 2:57:19 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.10 | 6.00 | 4.05 | 4.80 | 0.00 | 0.00% | 4.05 | 0 | 1 | 0.00 | 0.97 | 0.01 | 0.00 | 11/14/2025 | 11/24/2025 1:58:54 PM EST |
| 2.50 | 2.30 | 2.65 | 2.48 | 2.70 | -1.30 | -32.50% | 0.99 | 55 | 323 | 2.93 | 0.86 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 1:58:54 PM EST |
| 4.00 | 1.85 | 2.75 | 2.30 | 2.21 | -1.21 | -35.38% | 0.57 | 12 | 11 | 3.48 | 0.75 | 0.06 | -0.02 | 11/24/2025 | 11/24/2025 1:58:54 PM EST |
| 5.00 | 1.80 | 2.05 | 1.93 | 1.82 | -1.13 | -38.31% | 0.39 | 249 | 287 | 3.13 | 0.69 | 0.06 | -0.02 | 11/24/2025 | 11/24/2025 1:58:54 PM EST |
| 6.00 | 1.50 | 1.70 | 1.60 | 1.55 | -1.10 | -41.51% | 0.27 | 416 | 1,589 | 3.01 | 0.63 | 0.07 | -0.02 | 11/24/2025 | 11/24/2025 1:58:54 PM EST |
| 7.50 | 1.25 | 1.50 | 1.38 | 1.35 | -0.78 | -36.62% | 0.18 | 11 | 7,780 | 3.08 | 0.56 | 0.07 | -0.02 | 11/24/2025 | 11/24/2025 1:58:54 PM EST |
| 9.00 | 0.95 | 1.20 | 1.08 | 1.25 | -0.65 | -34.22% | 0.12 | 54 | 390 | 2.98 | 0.51 | 0.07 | -0.02 | 11/24/2025 | 11/24/2025 1:58:54 PM EST |
| 10.00 | 0.85 | 1.10 | 0.98 | 1.05 | -0.70 | -40.00% | 0.10 | 1,744 | 4,378 | 3.11 | 0.47 | 0.07 | -0.02 | 11/24/2025 | 11/24/2025 1:58:54 PM EST |
| 11.00 | 0.00 | 2.70 | 1.35 | 2.08 | 0.00 | 0.00% | 0.12 | 0 | 2 | 5.74 | 0.43 | 0.07 | -0.02 | 11/20/2025 | 11/24/2025 1:58:54 PM EST |
| 12.50 | 0.20 | 0.95 | 0.58 | 0.85 | -0.44 | -34.11% | 0.05 | 130 | 637 | 3.32 | 0.40 | 0.07 | -0.02 | 11/24/2025 | 11/24/2025 1:58:54 PM EST |
| 15.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.45 | -39.13% | 0.05 | 355 | 2,438 | 3.19 | 0.35 | 0.07 | -0.02 | 11/24/2025 | 11/24/2025 1:58:54 PM EST |
| 17.50 | 0.35 | 0.80 | 0.58 | 0.60 | -0.40 | -40.00% | 0.03 | 40 | 502 | 3.36 | 0.30 | 0.06 | -0.02 | 11/24/2025 | 11/24/2025 1:58:54 PM EST |
| 20.00 | 0.20 | 0.70 | 0.45 | 0.55 | -0.21 | -27.64% | 0.02 | 39 | 904 | 3.17 | 0.27 | 0.06 | -0.02 | 11/24/2025 | 11/24/2025 1:58:54 PM EST |
| 22.50 | 0.35 | 0.55 | 0.45 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 398 | 3.26 | 0.24 | 0.05 | -0.02 | 11/21/2025 | 11/24/2025 1:58:54 PM EST |
| 25.00 | 0.20 | 0.55 | 0.38 | 0.20 | -0.35 | -63.64% | 0.02 | 50 | 373 | 3.07 | 0.21 | 0.05 | -0.02 | 11/24/2025 | 11/24/2025 1:58:54 PM EST |
| 30.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.10 | -25.00% | 0.01 | 602 | 4,630 | 3.25 | 0.17 | 0.05 | -0.01 | 11/24/2025 | 11/24/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.08 | 124 | 21 | 2.82 | -0.03 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 1:58:54 PM EST |
| 2.50 | 0.65 | 0.75 | 0.70 | 0.68 | 0.00 | 0.00% | 0.28 | 5,425 | 1,430 | 3.07 | -0.14 | 0.04 | -0.01 | 11/24/2025 | 11/24/2025 1:58:54 PM EST |
| 4.00 | 1.60 | 1.70 | 1.65 | 1.69 | +0.19 | +12.67% | 0.41 | 3,495 | 573 | 3.14 | -0.25 | 0.06 | -0.02 | 11/24/2025 | 11/24/2025 1:58:54 PM EST |
| 5.00 | 2.35 | 2.50 | 2.43 | 2.40 | +0.25 | +11.63% | 0.49 | 816 | 4,915 | 3.19 | -0.31 | 0.06 | -0.02 | 11/24/2025 | 11/24/2025 1:58:54 PM EST |
| 6.00 | 3.10 | 3.30 | 3.20 | 3.11 | +0.08 | +2.64% | 0.53 | 40 | 1,625 | 3.23 | -0.37 | 0.07 | -0.02 | 11/24/2025 | 11/24/2025 1:58:54 PM EST |
| 7.50 | 4.20 | 4.70 | 4.45 | 4.50 | +0.45 | +11.12% | 0.59 | 55 | 4,594 | 3.19 | -0.44 | 0.07 | -0.02 | 11/24/2025 | 11/24/2025 1:58:54 PM EST |
| 9.00 | 5.00 | 6.40 | 5.70 | 7.20 | 0.00 | 0.00% | 0.63 | 0 | 17 | 3.21 | -0.49 | 0.07 | -0.02 | 11/19/2025 | 11/24/2025 1:58:54 PM EST |
| 10.00 | 4.90 | 8.50 | 6.70 | 7.00 | 0.00 | 0.00% | 0.67 | 0 | 2,004 | 6.39 | -0.53 | 0.07 | -0.02 | 11/17/2025 | 11/24/2025 1:58:54 PM EST |
| 11.00 | 5.00 | 9.50 | 7.25 | % | 0.66 | 0 | 0 | 6.52 | -0.57 | 0.07 | -0.02 | 11/24/2025 1:58:54 PM EST | |||
| 12.50 | 6.50 | 9.50 | 8.00 | 8.30 | 0.00 | 0.00% | 0.64 | 0 | 1,629 | 4.15 | -0.60 | 0.07 | -0.02 | 11/14/2025 | 11/24/2025 1:58:54 PM EST |
| 15.00 | 10.10 | 12.00 | 11.05 | 10.39 | 0.00 | 0.00% | 0.74 | 0 | 393 | 4.42 | -0.65 | 0.07 | -0.02 | 11/21/2025 | 11/24/2025 1:58:54 PM EST |
| 17.50 | 11.00 | 15.10 | 13.05 | 13.17 | 0.00 | 0.00% | 0.75 | 0 | 196 | 5.53 | -0.70 | 0.06 | -0.02 | 11/18/2025 | 11/24/2025 1:58:54 PM EST |
| 20.00 | 13.50 | 17.50 | 15.50 | 15.40 | 0.00 | 0.00% | 0.78 | 0 | 125 | 5.55 | -0.73 | 0.06 | -0.02 | 11/11/2025 | 11/24/2025 1:58:54 PM EST |
| 22.50 | 16.00 | 20.50 | 18.25 | % | 0.81 | 0 | 0 | 6.51 | -0.76 | 0.05 | -0.02 | 11/24/2025 1:58:54 PM EST | |||
| 25.00 | 18.50 | 22.90 | 20.70 | % | 0.83 | 0 | 0 | 6.48 | -0.79 | 0.05 | -0.02 | 11/24/2025 1:58:54 PM EST | |||
| 30.00 | 23.50 | 27.30 | 25.40 | 24.50 | 0.00 | 0.00% | 0.85 | 0 | 48 | 5.77 | -0.83 | 0.05 | -0.01 | 11/20/2025 | 11/24/2025 1:58:54 PM EST |