Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $9.89 as of 9/3/2026 1:41:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.00 | 9.90 | 7.45 | % | 3.73 | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 3.00 | 4.00 | 8.80 | 6.40 | % | 2.13 | 0 | 0 | 9.20 | 0.95 | 0.01 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 4.00 | 3.10 | 7.90 | 5.50 | % | 1.38 | 0 | 0 | 6.48 | 0.92 | 0.02 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 5.00 | 2.15 | 7.00 | 4.58 | % | 0.92 | 0 | 0 | 5.15 | 0.87 | 0.02 | -0.02 | 9/3/2026 4:00:04 PM EST | |||
| 6.00 | 1.25 | 6.00 | 3.63 | % | 0.60 | 0 | 0 | 4.12 | 0.83 | 0.03 | -0.02 | 9/3/2026 4:00:04 PM EST | |||
| 7.00 | 0.55 | 5.40 | 2.98 | % | 0.43 | 0 | 0 | 3.78 | 0.78 | 0.04 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 8.00 | 0.10 | 4.90 | 2.50 | % | 0.31 | 0 | 0 | 3.57 | 0.73 | 0.04 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 9.00 | 0.60 | 4.90 | 2.75 | % | 0.31 | 0 | 0 | 2.08 | 0.68 | 0.04 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 10.00 | 1.25 | 4.20 | 2.73 | 1.55 | % | 0.27 | 30 | 0 | 2.32 | 0.63 | 0.05 | -0.03 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 11.00 | 0.00 | 4.80 | 2.40 | % | 0.22 | 0 | 0 | 4.14 | 0.59 | 0.05 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 12.00 | 0.10 | 4.90 | 2.50 | % | 0.21 | 0 | 0 | 2.46 | 0.55 | 0.05 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 13.00 | 0.00 | 4.80 | 2.40 | % | 0.18 | 0 | 0 | 4.45 | 0.51 | 0.05 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 4.80 | 2.40 | % | 0.17 | 0 | 0 | 4.57 | 0.48 | 0.05 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 4.69 | 0.45 | 0.05 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 4.80 | 2.40 | % | 0.15 | 0 | 0 | 4.79 | 0.42 | 0.05 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 4.89 | 0.39 | 0.05 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 4.98 | 0.36 | 0.05 | -0.03 | 9/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 4.80 | 2.40 | % | 1.20 | 0 | 0 | 0.00 | -0.02 | 0.01 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 4.80 | 2.40 | % | 0.80 | 0 | 0 | 0.00 | -0.05 | 0.01 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 0.00 | -0.08 | 0.02 | -0.01 | 9/3/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | -0.13 | 0.02 | -0.02 | 9/3/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 0 | 7.61 | -0.17 | 0.03 | -0.02 | 9/3/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 4.80 | 2.40 | % | 0.34 | 0 | 0 | 5.94 | -0.22 | 0.04 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 4.80 | 2.40 | % | 0.30 | 0 | 0 | 4.85 | -0.27 | 0.04 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 4.80 | 2.40 | % | 0.27 | 0 | 0 | 4.02 | -0.32 | 0.04 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 10.00 | 0.10 | 4.90 | 2.50 | % | 0.25 | 0 | 0 | 3.41 | -0.37 | 0.05 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 11.00 | 0.75 | 5.50 | 3.13 | % | 0.28 | 0 | 0 | 3.28 | -0.41 | 0.05 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 12.00 | 1.35 | 6.00 | 3.68 | % | 0.31 | 0 | 0 | 3.06 | -0.45 | 0.05 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 13.00 | 2.15 | 7.00 | 4.58 | % | 0.35 | 0 | 0 | 3.22 | -0.49 | 0.05 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 14.00 | 3.10 | 7.90 | 5.50 | % | 0.39 | 0 | 0 | 3.28 | -0.52 | 0.05 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 15.00 | 4.00 | 8.50 | 6.25 | % | 0.42 | 0 | 0 | 3.11 | -0.55 | 0.05 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 16.00 | 4.70 | 9.50 | 7.10 | % | 0.44 | 0 | 0 | 3.23 | -0.58 | 0.05 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 17.00 | 5.60 | 10.50 | 8.05 | % | 0.47 | 0 | 0 | 3.34 | -0.61 | 0.05 | -0.03 | 9/3/2026 4:00:04 PM EST | |||
| 18.00 | 6.50 | 11.40 | 8.95 | % | 0.50 | 0 | 0 | 3.36 | -0.64 | 0.05 | -0.03 | 9/3/2026 4:00:04 PM EST |