Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $8.60 as of 11/6/2026 3:14:03 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 | 5.50 | 10.40 | 7.95 | % | 7.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 2.00 | 4.50 | 9.40 | 6.95 | % | 3.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 2.50 | 4.00 | 8.90 | 6.45 | % | 2.58 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 3.00 | 3.50 | 8.40 | 5.95 | % | 1.98 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.02 | 11/6/2026 4:00:04 PM EST | |||
| 3.50 | 3.00 | 7.70 | 5.35 | % | 1.53 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.02 | 11/6/2026 4:00:04 PM EST | |||
| 4.00 | 2.55 | 7.40 | 4.98 | 3.44 | 0.00 | 0.00% | 1.25 | 0 | 3 | 0.00 | 0.96 | 0.02 | -0.03 | 11/3/2026 | 11/6/2026 4:00:04 PM EST |
| 4.50 | 2.00 | 6.70 | 4.35 | 3.10 | 0.00 | 0.00% | 0.97 | 0 | 3 | 0.00 | 0.93 | 0.03 | -0.06 | 11/3/2026 | 11/6/2026 4:00:04 PM EST |
| 5.00 | 1.50 | 5.00 | 3.25 | 1.50 | 0.00 | 0.00% | 0.65 | 0 | 8 | 7.26 | 0.92 | 0.03 | -0.06 | 10/26/2026 | 11/6/2026 4:00:04 PM EST |
| 5.50 | 1.55 | 6.00 | 3.78 | % | 0.69 | 0 | 0 | 0.00 | 0.89 | 0.04 | -0.07 | 11/6/2026 4:00:04 PM EST | |||
| 6.00 | 2.20 | 5.60 | 3.90 | 3.59 | +0.69 | +23.80% | 0.65 | 8 | 45 | 0.00 | 0.85 | 0.05 | -0.08 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 6.50 | 0.90 | 5.50 | 3.20 | 2.75 | +0.16 | +6.18% | 0.49 | 5 | 6 | 0.00 | 0.80 | 0.05 | -0.11 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 7.00 | 2.30 | 3.30 | 2.80 | 2.35 | -0.25 | -9.62% | 0.40 | 97 | 1,568 | 3.57 | 0.78 | 0.07 | -0.10 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 7.50 | 1.30 | 4.60 | 2.95 | 2.93 | +0.53 | +22.09% | 0.39 | 16 | 8 | 9.12 | 0.74 | 0.08 | -0.10 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 8.00 | 1.15 | 4.90 | 3.03 | 2.40 | -0.10 | -4.00% | 0.38 | 4 | 516 | 1.28 | 0.69 | 0.09 | -0.11 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 8.50 | 1.50 | 2.80 | 2.15 | 1.90 | -0.10 | -5.00% | 0.25 | 1 | 4 | 3.92 | 0.64 | 0.09 | -0.11 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 9.00 | 0.70 | 4.90 | 2.80 | 2.00 | -0.05 | -2.44% | 0.31 | 12 | 89 | 4.13 | 0.59 | 0.10 | -0.11 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 9.50 | 0.40 | 4.90 | 2.65 | 1.20 | % | 0.28 | 1 | 0 | 1.30 | 0.55 | 0.10 | -0.12 | 11/6/2026 | 11/6/2026 4:00:04 PM EST | |
| 10.00 | 1.50 | 2.20 | 1.85 | 1.73 | +0.23 | +15.34% | 0.18 | 145 | 10,321 | 4.45 | 0.51 | 0.10 | -0.12 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 2.00 | 1.00 | 1.30 | +0.60 | +85.72% | 0.10 | 303 | 100 | 5.21 | 0.46 | 0.10 | -0.12 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 11.00 | 1.05 | 2.00 | 1.53 | 1.31 | +0.41 | +45.56% | 0.14 | 4 | 412 | 4.33 | 0.41 | 0.10 | -0.11 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 3.70 | 1.85 | 2.25 | +1.45 | +181.25% | 0.16 | 20 | 6 | 9.35 | 0.39 | 0.09 | -0.11 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 12.00 | 0.60 | 2.45 | 1.53 | 1.35 | +0.05 | +3.85% | 0.13 | 108 | 1 | 4.85 | 0.34 | 0.09 | -0.10 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 4.90 | 2.45 | % | 0.20 | 0 | 0 | 0.00 | 0.32 | 0.09 | -0.10 | 11/6/2026 4:00:04 PM EST | |||
| 13.00 | 0.80 | 4.90 | 2.85 | 0.75 | 0.00 | 0.00% | 0.22 | 0 | 136 | 3.88 | 0.27 | 0.08 | -0.09 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 4.90 | 2.45 | % | 0.18 | 0 | 0 | 0.00 | 0.26 | 0.08 | -0.09 | 11/6/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 4.90 | 2.45 | 0.78 | % | 0.18 | 10 | 0 | 0.00 | 0.23 | 0.07 | -0.09 | 11/6/2026 | 11/6/2026 4:00:04 PM EST | |
| 14.50 | 0.00 | 4.90 | 2.45 | % | 0.17 | 0 | 0 | 0.00 | 0.21 | 0.07 | -0.08 | 11/6/2026 4:00:04 PM EST | |||
| 15.00 | 0.40 | 1.90 | 1.15 | 1.00 | +0.60 | +150.00% | 0.08 | 114 | 17 | 4.60 | 0.19 | 0.06 | -0.07 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 15.50 | 0.05 | 4.90 | 2.48 | % | 0.16 | 0 | 0 | 2.22 | 0.18 | 0.06 | -0.07 | 11/6/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 4.90 | 2.45 | % | 0.15 | 0 | 0 | 0.00 | 0.15 | 0.06 | -0.06 | 11/6/2026 4:00:04 PM EST | |||
| 16.50 | 0.05 | 4.90 | 2.48 | % | 0.15 | 0 | 0 | 2.41 | 0.15 | 0.05 | -0.07 | 11/6/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 4.90 | 2.45 | % | 0.14 | 0 | 0 | 0.00 | 0.12 | 0.05 | -0.05 | 11/6/2026 4:00:04 PM EST | |||
| 18.00 | 0.35 | 0.65 | 0.50 | 0.50 | 0.00 | 0.00% | 0.03 | 540 | 612 | 4.43 | 0.11 | 0.04 | -0.06 | 11/6/2026 | 11/6/2026 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:04 PM EST | |||
| 2.50 | 0.00 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 0.00 | -0.01 | 0.00 | -0.01 | 11/6/2026 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.03 | 30 | 1 | 0.00 | -0.02 | 0.01 | -0.02 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 3.50 | 0.00 | 1.00 | 0.50 | % | 0.14 | 0 | 0 | 9.94 | -0.02 | 0.01 | -0.02 | 11/6/2026 4:00:04 PM EST | |||
| 4.00 | 0.05 | 1.05 | 0.55 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 250 | 6.24 | -0.04 | 0.02 | -0.03 | 11/4/2026 | 11/6/2026 4:00:04 PM EST |
| 4.50 | 0.00 | 2.00 | 1.00 | % | 0.22 | 0 | 0 | 0.00 | -0.07 | 0.03 | -0.06 | 11/6/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.11 | 0 | 2 | 7.24 | -0.08 | 0.03 | -0.06 | 10/30/2026 | 11/6/2026 4:00:04 PM EST |
| 5.50 | 0.00 | 3.00 | 1.50 | % | 0.27 | 0 | 0 | 9.43 | -0.11 | 0.04 | -0.07 | 11/6/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 3.00 | 1.50 | 0.57 | +0.27 | +90.00% | 0.25 | 8 | 36 | 8.44 | -0.15 | 0.05 | -0.08 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 6.50 | 0.00 | 3.50 | 1.75 | 0.75 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.00 | -0.20 | 0.05 | -0.11 | 11/3/2026 | 11/6/2026 4:00:04 PM EST |
| 7.00 | 0.25 | 0.90 | 0.58 | 0.78 | +0.08 | +11.43% | 0.08 | 20 | 153 | 3.06 | -0.22 | 0.07 | -0.10 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 7.50 | 0.30 | 1.30 | 0.80 | 0.70 | -0.55 | -44.00% | 0.11 | 15 | 16 | 3.16 | -0.26 | 0.08 | -0.10 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 8.00 | 0.05 | 2.80 | 1.43 | 1.00 | -0.80 | -44.45% | 0.18 | 24 | 2 | 2.87 | -0.31 | 0.09 | -0.11 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 8.50 | 0.40 | 5.00 | 2.70 | 1.55 | -0.05 | -3.13% | 0.32 | 3 | 140 | 1.20 | -0.36 | 0.09 | -0.11 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 9.00 | 0.30 | 2.70 | 1.50 | 1.90 | -0.73 | -27.76% | 0.17 | 56 | 2 | 2.48 | -0.41 | 0.10 | -0.11 | 11/6/2026 | 11/6/2026 4:00:04 PM EST |
| 9.50 | 0.90 | 4.90 | 2.90 | % | 0.31 | 0 | 0 | 5.54 | -0.45 | 0.10 | -0.12 | 11/6/2026 4:00:04 PM EST | |||
| 10.00 | 1.05 | 4.90 | 2.98 | 2.71 | % | 0.30 | 1 | 0 | 8.82 | -0.49 | 0.10 | -0.12 | 11/6/2026 | 11/6/2026 4:00:04 PM EST | |
| 10.50 | 0.80 | 5.50 | 3.15 | % | 0.30 | 0 | 0 | 9.31 | -0.54 | 0.10 | -0.12 | 11/6/2026 4:00:04 PM EST | |||
| 11.00 | 1.15 | 6.00 | 3.58 | % | 0.33 | 0 | 0 | 9.56 | -0.59 | 0.10 | -0.11 | 11/6/2026 4:00:04 PM EST | |||
| 11.50 | 1.65 | 6.00 | 3.83 | % | 0.33 | 0 | 0 | 8.67 | -0.61 | 0.09 | -0.11 | 11/6/2026 4:00:04 PM EST | |||
| 12.00 | 2.05 | 6.50 | 4.28 | % | 0.36 | 0 | 0 | 8.89 | -0.66 | 0.09 | -0.10 | 11/6/2026 4:00:04 PM EST | |||
| 12.50 | 2.35 | 7.00 | 4.68 | % | 0.37 | 0 | 0 | 9.10 | -0.68 | 0.09 | -0.10 | 11/6/2026 4:00:04 PM EST | |||
| 13.00 | 2.85 | 7.50 | 5.18 | % | 0.40 | 0 | 0 | 9.30 | -0.73 | 0.08 | -0.09 | 11/6/2026 4:00:04 PM EST | |||
| 13.50 | 3.20 | 7.90 | 5.55 | % | 0.41 | 0 | 0 | 9.26 | -0.74 | 0.08 | -0.09 | 11/6/2026 4:00:04 PM EST | |||
| 14.00 | 3.70 | 8.50 | 6.10 | % | 0.44 | 0 | 0 | 9.65 | -0.77 | 0.07 | -0.09 | 11/6/2026 4:00:04 PM EST | |||
| 14.50 | 4.10 | 9.00 | 6.55 | % | 0.45 | 0 | 0 | 9.81 | -0.79 | 0.07 | -0.08 | 11/6/2026 4:00:04 PM EST | |||
| 15.00 | 4.50 | 9.00 | 6.75 | % | 0.45 | 0 | 0 | 8.93 | -0.81 | 0.06 | -0.07 | 11/6/2026 4:00:04 PM EST | |||
| 15.50 | 5.00 | 9.50 | 7.25 | % | 0.47 | 0 | 0 | 9.07 | -0.82 | 0.06 | -0.07 | 11/6/2026 4:00:04 PM EST | |||
| 16.00 | 5.20 | 10.00 | 7.60 | % | 0.47 | 0 | 0 | 9.21 | -0.85 | 0.06 | -0.06 | 11/6/2026 4:00:04 PM EST | |||
| 16.50 | 6.00 | 10.50 | 8.25 | % | 0.50 | 0 | 0 | 9.36 | -0.85 | 0.05 | -0.07 | 11/6/2026 4:00:04 PM EST | |||
| 17.00 | 6.50 | 11.00 | 8.75 | % | 0.51 | 0 | 0 | 9.49 | -0.88 | 0.05 | -0.05 | 11/6/2026 4:00:04 PM EST | |||
| 18.00 | 7.30 | 12.00 | 9.65 | % | 0.54 | 0 | 0 | 9.75 | -0.89 | 0.04 | -0.06 | 11/6/2026 4:00:04 PM EST |