Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $7.36 as of 10/3/2025 9:01:13 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 | 7.70 | 6.10 | % | 6.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 2.50 | 4.60 | 5.30 | 4.95 | 4.30 | 0.00 | 0.00% | 1.98 | 0 | 2 | 3.55 | 0.94 | 0.02 | -0.01 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 4.00 | 3.70 | 4.10 | 3.90 | % | 0.97 | 0 | 0 | 2.44 | 0.85 | 0.03 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 5.00 | 3.00 | 3.30 | 3.15 | 2.51 | 0.00 | 0.00% | 0.63 | 0 | 153 | 2.16 | 0.79 | 0.04 | -0.02 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 6.00 | 2.50 | 2.90 | 2.70 | 3.04 | 0.00 | 0.00% | 0.45 | 0 | 59 | 2.22 | 0.73 | 0.05 | -0.02 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 7.50 | 2.15 | 2.35 | 2.25 | 2.25 | -0.25 | -10.00% | 0.30 | 184 | 771 | 2.32 | 0.63 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 9.00 | 1.75 | 1.95 | 1.85 | 1.85 | -0.35 | -15.91% | 0.21 | 134 | 952 | 2.34 | 0.54 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 10.00 | 1.55 | 1.75 | 1.65 | 1.40 | -0.50 | -26.32% | 0.16 | 54 | 1,141 | 2.36 | 0.50 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 1.55 | 0.78 | 1.67 | 0.00 | 0.00% | 0.07 | 0 | 120 | 2.44 | 0.45 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 12.50 | 1.10 | 1.30 | 1.20 | 1.15 | -0.31 | -21.24% | 0.10 | 6 | 1,345 | 2.34 | 0.41 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 15.00 | 0.75 | 1.00 | 0.88 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 336 | 2.31 | 0.34 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.80 | 0.40 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 557 | 2.45 | 0.30 | 0.05 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 2.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 2,232 | 2.29 | -0.06 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 4.00 | 0.60 | 0.70 | 0.65 | 0.70 | +0.04 | +6.07% | 0.16 | 105 | 2,336 | 2.35 | -0.15 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 5.00 | 0.80 | 1.10 | 0.95 | 1.10 | +0.05 | +4.77% | 0.19 | 126 | 867 | 2.31 | -0.21 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 6.00 | 1.60 | 2.00 | 1.80 | 1.65 | +0.05 | +3.13% | 0.30 | 32 | 303 | 2.35 | -0.27 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 7.50 | 2.50 | 2.65 | 2.58 | 2.65 | +0.29 | +12.29% | 0.34 | 60 | 1,643 | 2.32 | -0.37 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 9.00 | 3.50 | 3.80 | 3.65 | 3.47 | 0.00 | 0.00% | 0.41 | 0 | 183 | 2.31 | -0.46 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 10.00 | 4.00 | 4.60 | 4.30 | 4.53 | +0.29 | +6.84% | 0.43 | 18 | 188 | 2.49 | -0.50 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 11.00 | 5.10 | 5.50 | 5.30 | 5.33 | % | 0.48 | 4 | 0 | 2.40 | -0.55 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST | |
| 12.50 | 6.40 | 6.70 | 6.55 | 6.68 | 0.00 | 0.00% | 0.52 | 0 | 131 | 2.37 | -0.59 | 0.06 | -0.02 | 9/25/2025 | 10/3/2025 3:59:56 PM EST |
| 15.00 | 8.50 | 9.00 | 8.75 | % | 0.58 | 0 | 0 | 2.33 | -0.66 | 0.06 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 17.50 | 10.30 | 11.50 | 10.90 | 11.64 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.99 | -0.70 | 0.05 | -0.02 | 9/8/2025 | 10/3/2025 3:59:56 PM EST |