Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $25.55 as of 1/9/2026 2:36:13 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 | 20.50 | 25.40 | 22.95 | 4.80 | 0.00 | 0.00% | 22.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 1/9/2026 4:00:04 PM EST |
| 2.50 | 19.00 | 23.80 | 21.40 | 23.50 | 0.00 | 0.00% | 8.56 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 4:00:04 PM EST |
| 4.00 | 17.50 | 22.20 | 19.85 | 25.90 | 0.00 | 0.00% | 4.96 | 0 | 120 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 4:00:04 PM EST |
| 5.00 | 16.50 | 20.70 | 18.60 | 20.74 | 0.00 | 0.00% | 3.72 | 0 | 80 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 6.00 | 15.50 | 19.90 | 17.70 | 22.60 | 0.00 | 0.00% | 2.95 | 0 | 283 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 4:00:04 PM EST |
| 7.50 | 14.20 | 18.00 | 16.10 | 18.60 | 0.00 | 0.00% | 2.15 | 0 | 2,992 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 9.00 | 13.50 | 16.50 | 15.00 | 16.00 | 0.00 | 0.00% | 1.67 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:04 PM EST |
| 10.00 | 12.80 | 15.50 | 14.15 | 15.80 | 0.00 | 0.00% | 1.42 | 0 | 4,069 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 11.00 | 11.50 | 14.50 | 13.00 | 16.90 | 0.00 | 0.00% | 1.18 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 4:00:04 PM EST |
| 12.50 | 10.00 | 13.00 | 11.50 | 13.54 | 0.00 | 0.00% | 0.92 | 0 | 832 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:04 PM EST |
| 15.00 | 7.80 | 11.00 | 9.40 | 10.90 | 0.00 | 0.00% | 0.63 | 0 | 2,294 | 0.00 | 1.00 | 0.00 | -0.01 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 17.50 | 5.00 | 8.50 | 6.75 | 7.50 | 0.00 | 0.00% | 0.39 | 0 | 607 | 0.00 | 0.96 | 0.02 | -0.05 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 19.00 | 3.50 | 7.20 | 5.35 | % | 0.28 | 0 | 0 | 3.62 | 0.92 | 0.03 | -0.07 | 1/9/2026 4:00:04 PM EST | |||
| 20.00 | 3.10 | 6.00 | 4.55 | 4.00 | -1.70 | -29.83% | 0.23 | 555 | 1,162 | 3.02 | 0.87 | 0.05 | -0.09 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 21.00 | 1.50 | 5.50 | 3.50 | % | 0.17 | 0 | 0 | 3.08 | 0.81 | 0.07 | -0.11 | 1/9/2026 4:00:04 PM EST | |||
| 22.50 | 0.70 | 3.50 | 2.10 | 2.20 | -1.39 | -38.72% | 0.09 | 1 | 2,019 | 2.07 | 0.69 | 0.09 | -0.13 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 24.00 | 0.75 | 3.10 | 1.93 | 1.96 | -0.69 | -26.04% | 0.08 | 35 | 81 | 1.43 | 0.55 | 0.10 | -0.14 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 25.00 | 0.40 | 2.35 | 1.38 | 1.30 | -0.60 | -31.58% | 0.06 | 127 | 1,646 | 1.32 | 0.45 | 0.10 | -0.13 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 26.00 | 0.40 | 1.80 | 1.10 | 0.95 | -0.50 | -34.49% | 0.04 | 3 | 36 | 1.36 | 0.36 | 0.09 | -0.12 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 27.00 | 0.05 | 1.30 | 0.68 | 0.50 | -0.55 | -52.39% | 0.03 | 63 | 88 | 1.15 | 0.29 | 0.08 | -0.11 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.30 | -0.80 | -72.73% | 0.01 | 547 | 5,165 | 1.22 | 0.22 | 0.07 | -0.10 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 1.05 | 0.53 | 0.20 | -0.30 | -60.00% | 0.02 | 10 | 24 | 1.96 | 0.16 | 0.06 | -0.08 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.20 | -57.15% | 0.00 | 2,447 | 7,019 | 1.05 | 0.12 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.13 | -0.17 | -56.67% | 0.01 | 113 | 372 | 1.40 | 0.09 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.99 | 0.06 | 0.03 | -0.04 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 1.85 | 0.93 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 14 | 3.31 | 0.04 | 0.02 | -0.03 | 1/7/2026 | 1/9/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 1.65 | 0.83 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 54 | 3.28 | 0.03 | 0.02 | -0.02 | 1/7/2026 | 1/9/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 2,133 | 1.55 | 0.02 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.67 | 0.01 | 0.01 | -0.01 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.07 | 0.01 | 0.01 | -0.01 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 19 | 4.24 | 0.01 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 4.80 | 2.40 | 0.68 | 0.00 | 0.00% | 0.06 | 0 | 3 | 6.45 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 618 | 1.96 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.08 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.28 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 1.60 | 0.80 | % | 0.02 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 44.00 | 0.00 | 1.40 | 0.70 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/9/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.32 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.15 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.20 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 50 | 102 | 2.37 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.62 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:04 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 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1,326 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 4:00:04 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9,786 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6,125 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9,931 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 4:00:04 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,770 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,565 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 303 | 3.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/9/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 2,328 | 3.13 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.63 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,704 | 2.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.01 | 3,136 | 979 | 2.22 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 587 | 1.37 | -0.04 | 0.02 | -0.05 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 1.10 | 0.55 | 0.10 | % | 0.03 | 1 | 0 | 1.46 | -0.08 | 0.03 | -0.07 | 1/9/2026 | 1/9/2026 4:00:04 PM EST | |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.15 | +75.00% | 0.01 | 15 | 1,621 | 1.25 | -0.13 | 0.05 | -0.09 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 21.00 | 0.10 | 5.00 | 2.55 | % | 0.12 | 0 | 0 | 3.04 | -0.19 | 0.07 | -0.11 | 1/9/2026 4:00:04 PM EST | |||
| 22.50 | 0.15 | 3.40 | 1.78 | 0.90 | +0.45 | +100.00% | 0.08 | 23 | 1,407 | 1.89 | -0.31 | 0.09 | -0.13 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 24.00 | 0.20 | 3.80 | 2.00 | 1.40 | +0.50 | +55.56% | 0.08 | 46 | 230 | 1.54 | -0.45 | 0.10 | -0.14 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 25.00 | 1.50 | 2.35 | 1.93 | 2.17 | +0.77 | +55.00% | 0.08 | 96 | 19,184 | 0.96 | -0.55 | 0.10 | -0.13 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 26.00 | 0.50 | 4.90 | 2.70 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 77 | 2.84 | -0.64 | 0.09 | -0.12 | 1/2/2026 | 1/9/2026 4:00:04 PM EST |
| 27.00 | 1.60 | 4.50 | 3.05 | 2.85 | +0.25 | +9.62% | 0.11 | 2 | 222 | 2.01 | -0.71 | 0.08 | -0.11 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 28.00 | 2.50 | 5.80 | 4.15 | 4.50 | +1.37 | +43.77% | 0.15 | 1 | 1,074 | 2.47 | -0.78 | 0.07 | -0.10 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 29.00 | 3.50 | 7.10 | 5.30 | 4.05 | 0.00 | 0.00% | 0.18 | 0 | 210 | 2.92 | -0.84 | 0.06 | -0.08 | 1/8/2026 | 1/9/2026 4:00:04 PM EST |
| 30.00 | 4.80 | 7.00 | 5.90 | 6.70 | +1.70 | +34.00% | 0.20 | 91 | 359 | 2.19 | -0.88 | 0.05 | -0.06 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 31.00 | 6.10 | 9.20 | 7.65 | 7.10 | +3.20 | +82.06% | 0.25 | 1 | 3 | 3.38 | -0.91 | 0.04 | -0.05 | 1/9/2026 | 1/9/2026 4:00:04 PM EST |
| 32.00 | 6.50 | 9.70 | 8.10 | % | 0.25 | 0 | 0 | 3.14 | -0.94 | 0.03 | -0.04 | 1/9/2026 4:00:04 PM EST | |||
| 33.00 | 7.30 | 11.50 | 9.40 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.96 | -0.96 | 0.02 | -0.03 | 12/8/2025 | 1/9/2026 4:00:04 PM EST |
| 34.00 | 8.30 | 12.50 | 10.40 | % | 0.31 | 0 | 0 | 4.12 | -0.97 | 0.02 | -0.02 | 1/9/2026 4:00:04 PM EST | |||
| 35.00 | 9.30 | 13.50 | 11.40 | 6.76 | 0.00 | 0.00% | 0.33 | 0 | 5 | 4.27 | -0.98 | 0.01 | -0.01 | 12/23/2025 | 1/9/2026 4:00:04 PM EST |
| 36.00 | 10.50 | 14.50 | 12.50 | % | 0.35 | 0 | 0 | 4.41 | -0.99 | 0.01 | -0.01 | 1/9/2026 4:00:04 PM EST | |||
| 37.00 | 11.10 | 15.50 | 13.30 | % | 0.36 | 0 | 0 | 4.55 | -0.99 | 0.01 | -0.01 | 1/9/2026 4:00:04 PM EST | |||
| 38.00 | 12.30 | 16.50 | 14.40 | % | 0.38 | 0 | 0 | 4.68 | -0.99 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 39.00 | 13.30 | 17.50 | 15.40 | % | 0.39 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 40.00 | 14.30 | 18.50 | 16.40 | 14.80 | 0.00 | 0.00% | 0.41 | 0 | 5 | 4.92 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 4:00:04 PM EST |
| 41.00 | 15.30 | 19.50 | 17.40 | % | 0.42 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 42.00 | 16.30 | 20.50 | 18.40 | % | 0.44 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 43.00 | 17.20 | 21.50 | 19.35 | % | 0.45 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 44.00 | 18.20 | 22.50 | 20.35 | % | 0.46 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 45.00 | 19.30 | 23.50 | 21.40 | % | 0.48 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 46.00 | 20.30 | 24.50 | 22.40 | % | 0.49 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 47.00 | 21.30 | 25.50 | 23.40 | % | 0.50 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 48.00 | 22.30 | 26.50 | 24.40 | % | 0.51 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 49.00 | 23.50 | 27.40 | 25.45 | % | 0.52 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 50.00 | 24.50 | 28.50 | 26.50 | % | 0.53 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 55.00 | 29.50 | 33.50 | 31.50 | % | 0.57 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST | |||
| 60.00 | 34.30 | 38.50 | 36.40 | % | 0.61 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:04 PM EST |