Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $6.10 as of 10/28/2026 10:26:43 AM 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 | 3.10 | 7.50 | 5.30 | 5.33 | 0.00 | 0.00% | 5.30 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:58:56 PM EST |
| 2.00 | 2.05 | 6.50 | 4.28 | 3.89 | 0.00 | 0.00% | 2.14 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:56 PM EST |
| 3.00 | 2.90 | 5.50 | 4.20 | 4.40 | +1.40 | +46.67% | 1.40 | 11 | 4 | 9.49 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 3.50 | 2.55 | 5.00 | 3.78 | 4.01 | +1.41 | +54.24% | 1.08 | 27 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 4.00 | 2.10 | 2.95 | 2.53 | 2.35 | +0.47 | +25.00% | 0.63 | 5 | 5 | 6.50 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 4.50 | 1.65 | 4.80 | 3.23 | 1.70 | +0.22 | +14.87% | 0.72 | 4 | 6 | 5.26 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 5.00 | 0.80 | 4.80 | 2.80 | 1.15 | % | 0.56 | 2 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:56 PM EST | |
| 5.50 | 0.30 | 1.40 | 0.85 | 0.54 | 0.00 | 0.00% | 0.15 | 0 | 12 | 3.03 | 0.91 | 0.28 | -0.02 | 10/27/2026 | 10/28/2026 1:58:56 PM EST |
| 6.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.06 | 71 | 164 | 1.59 | 0.67 | 0.57 | -0.05 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 6.50 | 0.05 | 0.30 | 0.18 | 0.17 | +0.02 | +13.34% | 0.03 | 532 | 437 | 1.50 | 0.35 | 0.61 | -0.05 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 7.00 | 0.00 | 3.80 | 1.90 | 0.04 | -0.01 | -20.00% | 0.27 | 32 | 50 | 1.77 | 0.13 | 0.36 | -0.03 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 7.50 | 0.00 | 3.30 | 1.65 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 11 | 7.55 | 0.03 | 0.13 | -0.01 | 10/27/2026 | 10/28/2026 1:58:56 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.01 | 1,002 | 240 | 2.38 | 0.01 | 0.05 | 0.00 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 8.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.52 | 0.00 | 0.01 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 3.17 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:56 PM EST |
| 9.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 1:58:56 PM EST |
| 10.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.25 | 0 | 269 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 1:58:56 PM EST |
| 10.50 | 0.00 | 4.90 | 2.45 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 491 | 5.10 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 1:58:56 PM EST |
| 11.50 | 0.00 | 4.90 | 2.45 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 12.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.20 | 0 | 264 | 0.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 1:58:56 PM EST |
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/28/2026 1:58:56 PM EST |
| 13.50 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/28/2026 1:58:56 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 1:58:56 PM EST |
| 16.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/28/2026 1:58:56 PM EST |
| 17.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/28/2026 1:58:56 PM EST |
| 18.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/28/2026 1:58:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 1:58:56 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:58:56 PM EST |
| 3.50 | 0.00 | 4.90 | 2.45 | % | 0.70 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:58:56 PM EST |
| 4.50 | 0.00 | 4.90 | 2.45 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 5.50 | 0.00 | 0.55 | 0.28 | 0.16 | -0.71 | -81.61% | 0.05 | 1 | 134 | 5.59 | -0.09 | 0.28 | -0.02 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.02 | 22 | 11 | 1.17 | -0.33 | 0.57 | -0.05 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 6.50 | 0.00 | 4.90 | 2.45 | 0.79 | 0.00 | 0.00% | 0.38 | 0 | 6 | 4.30 | -0.65 | 0.61 | -0.05 | 10/22/2026 | 10/28/2026 1:58:56 PM EST |
| 7.00 | 0.70 | 4.90 | 2.80 | 3.06 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.96 | -0.87 | 0.36 | -0.03 | 10/22/2026 | 10/28/2026 1:58:56 PM EST |
| 7.50 | 0.60 | 4.90 | 2.75 | % | 0.37 | 0 | 0 | 0.00 | -0.97 | 0.13 | -0.01 | 10/28/2026 1:58:56 PM EST | |||
| 8.00 | 0.00 | 4.90 | 2.45 | % | 0.31 | 0 | 0 | 0.00 | -0.99 | 0.05 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 8.50 | 0.00 | 4.90 | 2.45 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 9.00 | 0.50 | 4.90 | 2.70 | 3.37 | 0.00 | 0.00% | 0.30 | 0 | 23 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 1:58:56 PM EST |
| 9.50 | 1.20 | 4.70 | 2.95 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 10.00 | 1.50 | 6.00 | 3.75 | 2.45 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/28/2026 1:58:56 PM EST |
| 10.50 | 2.00 | 6.50 | 4.25 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 11.00 | 2.50 | 7.00 | 4.75 | 4.76 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 1:58:56 PM EST |
| 11.50 | 3.00 | 7.50 | 5.25 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 12.00 | 3.50 | 8.00 | 5.75 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 12.50 | 4.00 | 8.50 | 6.25 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 13.00 | 4.50 | 9.00 | 6.75 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 13.50 | 5.00 | 9.50 | 7.25 | 7.68 | % | 0.54 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:56 PM EST | |
| 14.00 | 5.50 | 10.00 | 7.75 | 8.11 | +0.31 | +3.98% | 0.55 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 1:58:56 PM EST |
| 15.00 | 6.50 | 11.00 | 8.75 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 16.00 | 7.50 | 12.00 | 9.75 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 17.00 | 8.50 | 13.00 | 10.75 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 1:58:56 PM EST | |||
| 18.00 | 9.50 | 14.00 | 11.75 | 9.30 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/28/2026 1:58:56 PM EST |