Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $6.38 as of 8/24/2026 4:47:12 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 | 3.50 | 8.30 | 5.90 | % | 5.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 2.00 | 3.60 | 7.50 | 5.55 | 4.77 | -0.58 | -10.85% | 2.77 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 3.00 | 2.60 | 6.40 | 4.50 | % | 1.50 | 0 | 0 | 9.40 | 0.98 | 0.02 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 4.00 | 2.20 | 4.70 | 3.45 | 3.57 | % | 0.86 | 2 | 0 | 4.36 | 0.92 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 5.00 | 1.60 | 3.60 | 2.60 | % | 0.52 | 0 | 0 | 3.10 | 0.83 | 0.08 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 6.00 | 1.25 | 2.00 | 1.63 | 1.60 | -0.91 | -36.26% | 0.27 | 35 | 31 | 1.11 | 0.71 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 7.00 | 1.10 | 1.30 | 1.20 | 1.15 | -1.10 | -48.89% | 0.17 | 234 | 123 | 1.14 | 0.60 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 8.00 | 0.70 | 1.65 | 1.18 | 1.00 | -1.43 | -58.85% | 0.15 | 67 | 36 | 1.48 | 0.48 | 0.13 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 9.00 | 0.30 | 0.80 | 0.55 | 0.80 | -1.00 | -55.56% | 0.06 | 46 | 20 | 1.10 | 0.39 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.40 | -1.29 | -76.34% | 0.04 | 66 | 22 | 1.49 | 0.31 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.65 | 0.24 | 0.10 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 2.46 | 0.18 | 0.08 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.92 | 0.15 | 0.07 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.03 | 0.11 | 0.06 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.89 | 0.09 | 0.05 | -0.01 | 8/24/2026 3:59:55 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 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.01 | 50 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.41 | -89.13% | 0.02 | 101 | 24 | 1.59 | -0.02 | 0.02 | 0.00 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 4.00 | 0.05 | 0.35 | 0.20 | 0.30 | -0.63 | -67.75% | 0.05 | 10 | 21 | 1.34 | -0.08 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 5.00 | 0.20 | 0.50 | 0.35 | 0.40 | -1.14 | -74.03% | 0.07 | 84 | 44 | 1.40 | -0.17 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 6.00 | 0.50 | 1.20 | 0.85 | 0.77 | -1.43 | -65.00% | 0.14 | 207 | 9 | 1.34 | -0.29 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 7.00 | 0.95 | 1.85 | 1.40 | 1.24 | -1.60 | -56.34% | 0.20 | 136 | 1 | 1.36 | -0.40 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |
| 8.00 | 0.25 | 3.00 | 1.63 | % | 0.20 | 0 | 0 | 2.27 | -0.52 | 0.13 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 9.00 | 2.05 | 3.30 | 2.68 | 2.60 | % | 0.30 | 8 | 0 | 1.84 | -0.61 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 10.00 | 2.90 | 5.50 | 4.20 | 4.10 | % | 0.42 | 1 | 0 | 3.26 | -0.69 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 11.00 | 2.60 | 6.70 | 4.65 | % | 0.42 | 0 | 0 | 3.65 | -0.76 | 0.10 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 12.00 | 3.50 | 7.90 | 5.70 | % | 0.48 | 0 | 0 | 4.02 | -0.82 | 0.08 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 13.00 | 4.00 | 8.80 | 6.40 | % | 0.49 | 0 | 0 | 4.06 | -0.85 | 0.07 | -0.01 | 8/24/2026 3:59:55 PM EST | |||
| 14.00 | 5.50 | 9.40 | 7.45 | 7.30 | % | 0.53 | 1 | 0 | 3.79 | -0.89 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST | |
| 15.00 | 6.10 | 10.40 | 8.25 | 8.20 | % | 0.55 | 1 | 0 | 3.91 | -0.91 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 3:59:55 PM EST |