Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $7.47 as of 10/13/2026 4:05:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 4.50 | 6.10 | 5.30 | 5.40 | % | 2.65 | 48 | 0 | 7.00 | 0.95 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 4:00:00 PM EST | |
| 3.00 | 3.90 | 5.30 | 4.60 | 4.70 | % | 1.53 | 10 | 0 | 3.24 | 0.92 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 4:00:00 PM EST | |
| 4.00 | 2.60 | 6.50 | 4.55 | % | 1.14 | 0 | 0 | 0.00 | 0.88 | 0.02 | -0.03 | 10/13/2026 4:00:00 PM EST | |||
| 4.50 | 2.10 | 6.50 | 4.30 | % | 0.96 | 0 | 0 | 0.00 | 0.87 | 0.02 | -0.03 | 10/13/2026 4:00:00 PM EST | |||
| 5.00 | 1.80 | 6.00 | 3.90 | % | 0.78 | 0 | 0 | 8.28 | 0.85 | 0.02 | -0.03 | 10/13/2026 4:00:00 PM EST | |||
| 5.50 | 1.75 | 6.00 | 3.88 | % | 0.71 | 0 | 0 | 4.73 | 0.83 | 0.02 | -0.03 | 10/13/2026 4:00:00 PM EST | |||
| 6.00 | 1.40 | 5.80 | 3.60 | % | 0.60 | 0 | 0 | 4.45 | 0.82 | 0.02 | -0.03 | 10/13/2026 4:00:00 PM EST | |||
| 6.50 | 1.50 | 6.00 | 3.75 | % | 0.58 | 0 | 0 | 5.03 | 0.82 | 0.02 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 7.00 | 1.40 | 6.00 | 3.70 | 3.91 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.15 | 0.81 | 0.02 | -0.04 | 10/9/2026 | 10/13/2026 4:00:00 PM EST |
| 7.50 | 1.70 | 5.50 | 3.60 | % | 0.48 | 0 | 0 | 4.75 | 0.79 | 0.02 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 8.00 | 2.35 | 4.10 | 3.23 | 3.10 | -0.40 | -11.43% | 0.40 | 3 | 10 | 3.97 | 0.77 | 0.03 | -0.04 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 8.50 | 1.40 | 5.50 | 3.45 | % | 0.41 | 0 | 0 | 4.84 | 0.75 | 0.03 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 9.00 | 2.20 | 5.50 | 3.85 | 2.44 | 0.00 | 0.00% | 0.43 | 0 | 3 | 5.37 | 0.73 | 0.03 | -0.04 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 9.50 | 0.90 | 4.90 | 2.90 | % | 0.31 | 0 | 0 | 4.18 | 0.72 | 0.03 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 10.00 | 1.90 | 5.00 | 3.45 | 3.78 | 0.00 | 0.00% | 0.35 | 0 | 2 | 4.88 | 0.69 | 0.03 | -0.04 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 10.50 | 1.20 | 4.90 | 3.05 | % | 0.29 | 0 | 0 | 4.52 | 0.68 | 0.03 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 11.00 | 0.60 | 4.90 | 2.75 | % | 0.25 | 0 | 0 | 4.27 | 0.66 | 0.04 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 11.50 | 1.00 | 4.90 | 2.95 | % | 0.26 | 0 | 0 | 4.57 | 0.66 | 0.03 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 12.00 | 1.30 | 5.00 | 3.15 | 2.30 | % | 0.26 | 190 | 0 | 4.89 | 0.65 | 0.04 | -0.04 | 10/13/2026 | 10/13/2026 4:00:00 PM EST | |
| 13.00 | 1.45 | 5.00 | 3.23 | 2.23 | % | 0.25 | 10 | 0 | 5.09 | 0.61 | 0.04 | -0.04 | 10/13/2026 | 10/13/2026 4:00:00 PM EST | |
| 14.00 | 0.65 | 4.50 | 2.58 | % | 0.18 | 0 | 0 | 4.36 | 0.57 | 0.04 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 15.00 | 0.70 | 3.80 | 2.25 | 2.90 | 0.00 | 0.00% | 0.15 | 0 | 11 | 4.02 | 0.53 | 0.04 | -0.04 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 16.00 | 1.25 | 2.40 | 1.83 | 1.50 | -1.14 | -43.19% | 0.11 | 22 | 2 | 3.63 | 0.51 | 0.04 | -0.04 | 10/13/2026 | 10/13/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | 0.25 | % | 0.19 | 7 | 0 | 3.17 | -0.05 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 4:00:00 PM EST | |
| 3.00 | 0.35 | 0.80 | 0.58 | 0.65 | +0.04 | +6.56% | 0.19 | 30 | 222 | 3.07 | -0.08 | 0.01 | -0.02 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 4.00 | 0.90 | 1.25 | 1.08 | 1.22 | +0.12 | +10.91% | 0.27 | 52 | 331 | 3.15 | -0.12 | 0.02 | -0.03 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 4.50 | 1.00 | 3.20 | 2.10 | 1.35 | 0.00 | 0.00% | 0.47 | 0 | 5 | 4.69 | -0.13 | 0.02 | -0.03 | 10/8/2026 | 10/13/2026 4:00:00 PM EST |
| 5.00 | 1.30 | 4.90 | 3.10 | 1.75 | 0.00 | 0.00% | 0.62 | 0 | 5 | 2.65 | -0.15 | 0.02 | -0.03 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 5.50 | 1.65 | 5.00 | 3.33 | 1.99 | 0.00 | 0.00% | 0.61 | 0 | 36 | 2.74 | -0.17 | 0.02 | -0.03 | 10/9/2026 | 10/13/2026 4:00:00 PM EST |
| 6.00 | 2.00 | 5.00 | 3.50 | 2.25 | 0.00 | 0.00% | 0.58 | 0 | 50 | 3.86 | -0.18 | 0.02 | -0.03 | 10/8/2026 | 10/13/2026 4:00:00 PM EST |
| 6.50 | 2.00 | 5.50 | 3.75 | % | 0.58 | 0 | 0 | 5.35 | -0.18 | 0.02 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 7.00 | 2.40 | 6.00 | 4.20 | % | 0.60 | 0 | 0 | 5.45 | -0.19 | 0.02 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 7.50 | 2.50 | 6.30 | 4.40 | % | 0.59 | 0 | 0 | 5.08 | -0.21 | 0.02 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 8.00 | 2.70 | 6.50 | 4.60 | % | 0.57 | 0 | 0 | 4.69 | -0.23 | 0.03 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 8.50 | 3.00 | 7.00 | 5.00 | % | 0.59 | 0 | 0 | 4.71 | -0.25 | 0.03 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 9.00 | 3.10 | 7.50 | 5.30 | % | 0.59 | 0 | 0 | 4.61 | -0.27 | 0.03 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 9.50 | 3.40 | 8.00 | 5.70 | % | 0.60 | 0 | 0 | 4.61 | -0.28 | 0.03 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 10.00 | 3.80 | 8.00 | 5.90 | % | 0.59 | 0 | 0 | 4.16 | -0.31 | 0.03 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 10.50 | 4.30 | 8.50 | 6.40 | % | 0.61 | 0 | 0 | 4.24 | -0.32 | 0.03 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 11.00 | 4.60 | 9.00 | 6.80 | % | 0.62 | 0 | 0 | 4.21 | -0.34 | 0.04 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 11.50 | 5.90 | 9.50 | 7.70 | % | 0.67 | 0 | 0 | 4.73 | -0.34 | 0.03 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 12.00 | 6.00 | 10.00 | 8.00 | % | 0.67 | 0 | 0 | 4.59 | -0.35 | 0.04 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 13.00 | 6.80 | 10.50 | 8.65 | % | 0.67 | 0 | 0 | 4.21 | -0.39 | 0.04 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 14.00 | 7.70 | 11.10 | 9.40 | % | 0.67 | 0 | 0 | 3.99 | -0.43 | 0.04 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 15.00 | 8.60 | 10.60 | 9.60 | % | 0.64 | 0 | 0 | 3.16 | -0.47 | 0.04 | -0.04 | 10/13/2026 4:00:00 PM EST | |||
| 16.00 | 9.40 | 13.10 | 11.25 | % | 0.70 | 0 | 0 | 3.99 | -0.49 | 0.04 | -0.04 | 10/13/2026 4:00:00 PM EST |