Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $7.75 as of 10/7/2026 2:06:06 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 | 4.50 | 9.50 | 7.00 | % | 7.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 2.00 | 3.50 | 8.50 | 6.00 | % | 3.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 3.00 | 2.80 | 7.50 | 5.15 | % | 1.72 | 0 | 0 | 0.00 | 0.95 | 0.03 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 4.00 | 2.40 | 7.00 | 4.70 | % | 1.18 | 0 | 0 | 8.46 | 0.87 | 0.03 | -0.01 | 10/7/2026 4:00:08 PM EST | |||
| 5.00 | 2.70 | 4.50 | 3.60 | 5.11 | 0.00 | 0.00% | 0.72 | 0 | 8 | 3.60 | 0.81 | 0.04 | -0.01 | 9/22/2026 | 10/7/2026 4:00:08 PM EST |
| 6.00 | 2.60 | 4.30 | 3.45 | 3.98 | 0.00 | 0.00% | 0.58 | 0 | 4 | 2.79 | 0.74 | 0.04 | -0.02 | 9/23/2026 | 10/7/2026 4:00:08 PM EST |
| 7.00 | 0.60 | 3.60 | 2.10 | 3.15 | % | 0.30 | 2 | 0 | 3.37 | 0.69 | 0.05 | -0.02 | 10/7/2026 | 10/7/2026 4:00:08 PM EST | |
| 8.00 | 2.45 | 3.20 | 2.83 | 2.80 | +0.65 | +30.24% | 0.35 | 27 | 81 | 2.89 | 0.64 | 0.05 | -0.02 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 9.00 | 2.20 | 3.20 | 2.70 | 2.50 | +0.35 | +16.28% | 0.30 | 42 | 1,734 | 3.05 | 0.59 | 0.05 | -0.03 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 10.00 | 2.05 | 2.80 | 2.43 | 2.40 | +0.40 | +20.00% | 0.24 | 71 | 382 | 3.01 | 0.55 | 0.05 | -0.03 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 11.00 | 1.65 | 3.20 | 2.43 | 2.38 | 0.00 | 0.00% | 0.22 | 0 | 18 | 3.22 | 0.52 | 0.05 | -0.03 | 10/2/2026 | 10/7/2026 4:00:08 PM EST |
| 12.00 | 1.30 | 2.00 | 1.65 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 181 | 2.64 | 0.48 | 0.05 | -0.03 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 13.00 | 0.90 | 2.50 | 1.70 | 1.35 | 0.00 | 0.00% | 0.13 | 0 | 103 | 2.83 | 0.45 | 0.05 | -0.03 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 14.00 | 0.80 | 2.20 | 1.50 | 1.41 | 0.00 | 0.00% | 0.11 | 0 | 64 | 2.77 | 0.43 | 0.05 | -0.03 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 15.00 | 0.90 | 2.20 | 1.55 | 1.35 | +0.22 | +19.47% | 0.10 | 49 | 318 | 2.66 | 0.40 | 0.05 | -0.03 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 16.00 | 0.70 | 2.10 | 1.40 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 285 | 2.89 | 0.38 | 0.05 | -0.03 | 10/1/2026 | 10/7/2026 4:00:08 PM EST |
| 17.00 | 0.55 | 2.25 | 1.40 | 0.90 | 0.00 | 0.00% | 0.08 | 0 | 48 | 2.98 | 0.36 | 0.04 | -0.03 | 10/6/2026 | 10/7/2026 4:00:08 PM EST |
| 18.00 | 0.50 | 1.50 | 1.00 | 1.07 | -0.34 | -24.12% | 0.06 | 2 | 9 | 2.68 | 0.34 | 0.04 | -0.03 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 19.00 | 0.35 | 1.30 | 0.83 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.56 | 0.33 | 0.04 | -0.03 | 9/24/2026 | 10/7/2026 4:00:08 PM EST |
| 20.00 | 0.60 | 1.50 | 1.05 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 1,071 | 2.90 | 0.30 | 0.04 | -0.03 | 10/1/2026 | 10/7/2026 4:00:08 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 | 3.40 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 161 | 2.88 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:08 PM EST |
| 3.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 75 | 2.12 | -0.05 | 0.03 | 0.00 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 4.00 | 0.20 | 0.60 | 0.40 | 0.59 | +0.04 | +7.28% | 0.10 | 2 | 28 | 2.05 | -0.13 | 0.03 | -0.01 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 5.00 | 0.65 | 1.00 | 0.83 | 0.80 | 0.00 | 0.00% | 0.17 | 0 | 95 | 2.17 | -0.19 | 0.04 | -0.01 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 6.00 | 1.10 | 1.90 | 1.50 | 1.42 | -0.08 | -5.34% | 0.25 | 8 | 747 | 2.42 | -0.26 | 0.04 | -0.02 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 7.00 | 1.90 | 2.50 | 2.20 | 2.00 | -0.07 | -3.39% | 0.31 | 5,760 | 109 | 2.37 | -0.31 | 0.05 | -0.02 | 10/7/2026 | 10/7/2026 4:00:08 PM EST |
| 8.00 | 2.05 | 3.70 | 2.88 | 2.67 | 0.00 | 0.00% | 0.36 | 0 | 880 | 2.57 | -0.36 | 0.05 | -0.02 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 9.00 | 2.90 | 4.70 | 3.80 | 3.50 | 0.00 | 0.00% | 0.42 | 0 | 1,206 | 2.78 | -0.41 | 0.05 | -0.03 | 10/5/2026 | 10/7/2026 4:00:08 PM EST |
| 10.00 | 3.40 | 6.40 | 4.90 | 3.70 | 0.00 | 0.00% | 0.49 | 0 | 230 | 3.16 | -0.45 | 0.05 | -0.03 | 10/2/2026 | 10/7/2026 4:00:08 PM EST |
| 11.00 | 4.00 | 7.50 | 5.75 | 4.86 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.21 | -0.48 | 0.05 | -0.03 | 9/11/2026 | 10/7/2026 4:00:08 PM EST |
| 12.00 | 5.00 | 8.10 | 6.55 | 6.45 | % | 0.55 | 10 | 0 | 3.14 | -0.52 | 0.05 | -0.03 | 10/7/2026 | 10/7/2026 4:00:08 PM EST | |
| 13.00 | 5.80 | 9.00 | 7.40 | % | 0.57 | 0 | 0 | 3.11 | -0.55 | 0.05 | -0.03 | 10/7/2026 4:00:08 PM EST | |||
| 14.00 | 6.20 | 10.00 | 8.10 | % | 0.58 | 0 | 0 | 4.88 | -0.57 | 0.05 | -0.03 | 10/7/2026 4:00:08 PM EST | |||
| 15.00 | 6.80 | 10.90 | 8.85 | 8.20 | 0.00 | 0.00% | 0.59 | 0 | 144 | 4.89 | -0.60 | 0.05 | -0.03 | 9/16/2026 | 10/7/2026 4:00:08 PM EST |
| 16.00 | 7.00 | 11.50 | 9.25 | % | 0.58 | 0 | 0 | 0.01 | -0.62 | 0.05 | -0.03 | 10/7/2026 4:00:08 PM EST | |||
| 17.00 | 7.70 | 12.50 | 10.10 | % | 0.59 | 0 | 0 | 4.70 | -0.64 | 0.04 | -0.03 | 10/7/2026 4:00:08 PM EST | |||
| 18.00 | 9.90 | 13.50 | 11.70 | % | 0.65 | 0 | 0 | 0.01 | -0.66 | 0.04 | -0.03 | 10/7/2026 4:00:08 PM EST | |||
| 19.00 | 10.90 | 14.50 | 12.70 | % | 0.67 | 0 | 0 | 0.01 | -0.67 | 0.04 | -0.03 | 10/7/2026 4:00:08 PM EST | |||
| 20.00 | 10.40 | 15.00 | 12.70 | 12.77 | 0.00 | 0.00% | 0.64 | 0 | 423 | 0.00 | -0.69 | 0.04 | -0.03 | 9/25/2026 | 10/7/2026 4:00:08 PM EST |