Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $9.46 as of 10/1/2026 5:03:39 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 | 5.90 | 10.50 | 8.20 | % | 8.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 2.00 | 4.80 | 9.50 | 7.15 | % | 3.58 | 0 | 0 | 0.00 | 0.98 | 0.01 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 3.00 | 5.00 | 8.50 | 6.75 | % | 2.25 | 0 | 0 | 8.99 | 0.95 | 0.01 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 4.00 | 3.60 | 7.50 | 5.55 | % | 1.39 | 0 | 0 | 6.12 | 0.91 | 0.02 | -0.01 | 10/1/2026 3:59:57 PM EST | |||
| 5.00 | 4.20 | 5.40 | 4.80 | 5.11 | 0.00 | 0.00% | 0.96 | 0 | 8 | 2.26 | 0.87 | 0.03 | -0.02 | 9/22/2026 | 10/1/2026 3:59:57 PM EST |
| 6.00 | 3.30 | 6.50 | 4.90 | 3.98 | 0.00 | 0.00% | 0.82 | 0 | 4 | 3.16 | 0.82 | 0.03 | -0.02 | 9/23/2026 | 10/1/2026 3:59:57 PM EST |
| 7.00 | 3.10 | 6.00 | 4.55 | % | 0.65 | 0 | 0 | 3.22 | 0.77 | 0.04 | -0.02 | 10/1/2026 3:59:57 PM EST | |||
| 8.00 | 2.70 | 3.70 | 3.20 | 3.64 | -0.06 | -1.63% | 0.40 | 2 | 46 | 2.20 | 0.72 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 9.00 | 2.60 | 3.20 | 2.90 | 2.97 | -0.57 | -16.11% | 0.32 | 10 | 1,710 | 2.25 | 0.67 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 10.00 | 2.20 | 3.20 | 2.70 | 2.65 | -0.45 | -14.52% | 0.27 | 19 | 386 | 2.34 | 0.62 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 11.00 | 1.65 | 3.20 | 2.43 | 2.90 | 0.00 | 0.00% | 0.22 | 0 | 17 | 2.34 | 0.58 | 0.05 | -0.03 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 12.00 | 1.70 | 2.35 | 2.03 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 180 | 2.21 | 0.54 | 0.05 | -0.03 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 13.00 | 1.90 | 2.40 | 2.15 | 1.95 | -0.25 | -11.37% | 0.17 | 3 | 107 | 2.46 | 0.50 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 14.00 | 1.20 | 2.35 | 1.78 | 2.00 | 0.00 | 0.00% | 0.13 | 0 | 62 | 2.31 | 0.46 | 0.05 | -0.03 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 15.00 | 1.00 | 2.10 | 1.55 | 1.62 | -0.38 | -19.00% | 0.10 | 1 | 314 | 2.26 | 0.43 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 16.00 | 0.90 | 1.80 | 1.35 | 1.60 | -0.50 | -23.81% | 0.08 | 8 | 284 | 2.22 | 0.40 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 17.00 | 0.80 | 1.65 | 1.23 | 1.35 | +0.25 | +22.73% | 0.07 | 6 | 44 | 2.21 | 0.37 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 18.00 | 0.75 | 1.60 | 1.18 | 1.32 | +0.02 | +1.54% | 0.07 | 10 | 4 | 2.26 | 0.34 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 19.00 | 0.55 | 1.65 | 1.10 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.27 | 0.32 | 0.05 | -0.03 | 9/24/2026 | 10/1/2026 3:59:57 PM EST |
| 20.00 | 0.60 | 1.35 | 0.98 | 1.05 | -0.25 | -19.24% | 0.05 | 1 | 1,072 | 2.25 | 0.30 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 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 | 3.37 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 161 | 2.64 | -0.02 | 0.01 | 0.00 | 9/23/2026 | 10/1/2026 3:59:57 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.01 | +6.67% | 0.03 | 5 | 12 | 2.33 | -0.05 | 0.01 | -0.01 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 4.00 | 0.10 | 0.65 | 0.38 | 0.50 | 0.00 | 0.00% | 0.10 | 0 | 17 | 2.10 | -0.09 | 0.02 | -0.01 | 9/28/2026 | 10/1/2026 3:59:57 PM EST |
| 5.00 | 0.35 | 1.15 | 0.75 | 0.71 | -0.10 | -12.35% | 0.15 | 2 | 92 | 2.23 | -0.13 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 6.00 | 0.80 | 1.60 | 1.20 | 1.23 | +0.38 | +44.71% | 0.20 | 6 | 719 | 2.28 | -0.18 | 0.03 | -0.02 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 7.00 | 1.50 | 2.15 | 1.83 | 1.75 | +0.10 | +6.07% | 0.26 | 3 | 90 | 2.39 | -0.23 | 0.04 | -0.02 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 8.00 | 1.90 | 2.60 | 2.25 | 2.35 | -0.35 | -12.97% | 0.28 | 16 | 859 | 2.25 | -0.28 | 0.04 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 9.00 | 2.60 | 3.50 | 3.05 | 2.94 | -0.36 | -10.91% | 0.34 | 2 | 1,202 | 2.39 | -0.33 | 0.05 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 10.00 | 2.90 | 4.40 | 3.65 | 3.35 | 0.00 | 0.00% | 0.36 | 0 | 228 | 2.33 | -0.38 | 0.05 | -0.03 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 11.00 | 3.50 | 5.20 | 4.35 | 4.86 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.31 | -0.42 | 0.05 | -0.03 | 9/11/2026 | 10/1/2026 3:59:57 PM EST |
| 12.00 | 4.50 | 6.00 | 5.25 | % | 0.44 | 0 | 0 | 2.41 | -0.46 | 0.05 | -0.03 | 10/1/2026 3:59:57 PM EST | |||
| 13.00 | 5.10 | 6.80 | 5.95 | % | 0.46 | 0 | 0 | 2.34 | -0.50 | 0.05 | -0.03 | 10/1/2026 3:59:57 PM EST | |||
| 14.00 | 5.40 | 7.90 | 6.65 | % | 0.48 | 0 | 0 | 2.21 | -0.54 | 0.05 | -0.03 | 10/1/2026 3:59:57 PM EST | |||
| 15.00 | 7.00 | 8.40 | 7.70 | 8.20 | 0.00 | 0.00% | 0.51 | 0 | 144 | 2.41 | -0.57 | 0.05 | -0.03 | 9/16/2026 | 10/1/2026 3:59:57 PM EST |
| 16.00 | 6.00 | 9.60 | 7.80 | % | 0.49 | 0 | 0 | 3.22 | -0.60 | 0.05 | -0.03 | 10/1/2026 3:59:57 PM EST | |||
| 17.00 | 8.40 | 10.00 | 9.20 | % | 0.54 | 0 | 0 | 2.20 | -0.63 | 0.05 | -0.03 | 10/1/2026 3:59:57 PM EST | |||
| 18.00 | 9.20 | 10.90 | 10.05 | % | 0.56 | 0 | 0 | 2.12 | -0.66 | 0.05 | -0.03 | 10/1/2026 3:59:57 PM EST | |||
| 19.00 | 9.70 | 11.80 | 10.75 | % | 0.57 | 0 | 0 | 2.91 | -0.68 | 0.05 | -0.03 | 10/1/2026 3:59:57 PM EST | |||
| 20.00 | 11.20 | 12.70 | 11.95 | 12.77 | 0.00 | 0.00% | 0.60 | 0 | 423 | 2.20 | -0.70 | 0.05 | -0.03 | 9/25/2026 | 10/1/2026 3:59:57 PM EST |