Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $6.10 as of 10/27/2026 8:39:19 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 | 2.60 | 7.50 | 5.05 | 3.30 | 0.00 | 0.00% | 5.05 | 0 | 2 | 0.00 | 0.99 | 0.01 | 0.00 | 8/4/2026 | 10/27/2026 3:59:55 PM EST |
| 2.00 | 3.60 | 5.00 | 4.30 | 5.20 | 0.00 | 0.00% | 2.15 | 0 | 100 | 4.86 | 0.94 | 0.02 | -0.01 | 10/15/2026 | 10/27/2026 3:59:55 PM EST |
| 3.00 | 1.90 | 4.60 | 3.25 | 5.80 | 0.00 | 0.00% | 1.08 | 0 | 289 | 4.68 | 0.89 | 0.03 | -0.01 | 10/7/2026 | 10/27/2026 3:59:55 PM EST |
| 4.00 | 3.00 | 4.00 | 3.50 | 6.66 | 0.00 | 0.00% | 0.88 | 0 | 38 | 3.20 | 0.84 | 0.03 | -0.02 | 9/17/2026 | 10/27/2026 3:59:55 PM EST |
| 5.00 | 2.50 | 4.10 | 3.30 | 3.18 | 0.00 | 0.00% | 0.66 | 0 | 167 | 3.51 | 0.79 | 0.04 | -0.02 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 6.00 | 2.60 | 3.90 | 3.25 | 2.95 | -0.31 | -9.51% | 0.54 | 4 | 316 | 3.81 | 0.74 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 7.00 | 2.50 | 4.00 | 3.25 | 3.17 | 0.00 | 0.00% | 0.46 | 0 | 449 | 4.14 | 0.70 | 0.05 | -0.03 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 8.00 | 2.40 | 2.95 | 2.68 | 2.90 | +0.40 | +16.00% | 0.34 | 56 | 1,209 | 3.57 | 0.66 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 9.00 | 0.60 | 3.70 | 2.15 | 2.50 | 0.00 | 0.00% | 0.24 | 0 | 2,451 | 3.29 | 0.62 | 0.05 | -0.03 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 10.00 | 2.25 | 2.65 | 2.45 | 2.75 | +0.58 | +26.73% | 0.25 | 123 | 5,565 | 3.70 | 0.59 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 11.00 | 1.90 | 3.30 | 2.60 | 1.97 | 0.00 | 0.00% | 0.24 | 0 | 162 | 4.06 | 0.55 | 0.05 | -0.03 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 12.00 | 1.30 | 3.50 | 2.40 | 1.85 | 0.00 | 0.00% | 0.20 | 0 | 319 | 4.01 | 0.52 | 0.05 | -0.03 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 13.00 | 1.60 | 3.40 | 2.50 | 1.95 | 0.00 | 0.00% | 0.19 | 0 | 101 | 4.22 | 0.49 | 0.05 | -0.03 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 14.00 | 1.10 | 4.10 | 2.60 | 1.65 | 0.00 | 0.00% | 0.19 | 0 | 113 | 4.56 | 0.48 | 0.05 | -0.03 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 15.00 | 1.75 | 1.90 | 1.83 | 1.90 | +0.11 | +6.15% | 0.12 | 624 | 7,536 | 3.64 | 0.46 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 2.00 | 1.00 | 1.67 | 0.00 | 0.00% | 0.06 | 0 | 212 | 3.91 | 0.43 | 0.05 | -0.03 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 17.00 | 0.85 | 2.80 | 1.83 | 1.58 | 0.00 | 0.00% | 0.11 | 0 | 7,650 | 3.82 | 0.42 | 0.05 | -0.03 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 2.80 | 1.40 | 1.61 | 0.00 | 0.00% | 0.08 | 0 | 62 | 4.97 | 0.39 | 0.05 | -0.03 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 19.00 | 0.10 | 2.15 | 1.13 | 1.41 | 0.00 | 0.00% | 0.06 | 0 | 47 | 3.00 | 0.39 | 0.05 | -0.03 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 20.00 | 1.35 | 1.90 | 1.63 | 1.50 | +0.26 | +20.97% | 0.08 | 150 | 9,227 | 3.83 | 0.38 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 21.00 | 0.05 | 1.95 | 1.00 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 8 | 2.91 | 0.37 | 0.05 | -0.03 | 10/20/2026 | 10/27/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 2.60 | 1.30 | 2.88 | 0.00 | 0.00% | 0.06 | 0 | 5 | 5.01 | 0.33 | 0.05 | -0.03 | 9/1/2026 | 10/27/2026 3:59:55 PM EST |
| 23.00 | 0.25 | 2.20 | 1.23 | 9.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.44 | 0.32 | 0.05 | -0.03 | 7/8/2026 | 10/27/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 4.00 | 2.00 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 6.90 | 0.30 | 0.05 | -0.03 | 8/31/2026 | 10/27/2026 3:59:55 PM EST |
| 25.00 | 0.15 | 1.75 | 0.95 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 338 | 3.18 | 0.30 | 0.05 | -0.03 | 10/22/2026 | 10/27/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 2.30 | 1.15 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.90 | 0.29 | 0.05 | -0.03 | 8/26/2026 | 10/27/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 1.85 | 0.93 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 1,036 | 4.45 | 0.28 | 0.04 | -0.02 | 10/8/2026 | 10/27/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 2.80 | 1.40 | 1.34 | 0.00 | 0.00% | 0.05 | 0 | 54 | 5.55 | 0.26 | 0.04 | -0.02 | 9/23/2026 | 10/27/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 2.30 | 1.15 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 40 | 5.03 | 0.26 | 0.04 | -0.02 | 10/2/2026 | 10/27/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 1.10 | 0.55 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1,774 | 3.75 | 0.26 | 0.04 | -0.02 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 1.80 | 0.90 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 38 | 4.57 | 0.24 | 0.04 | -0.02 | 10/9/2026 | 10/27/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.71 | 0.24 | 0.04 | -0.02 | 10/19/2026 | 10/27/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 2.75 | 1.38 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 10 | 5.69 | 0.22 | 0.04 | -0.02 | 6/10/2026 | 10/27/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 1.70 | 0.85 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.57 | 0.22 | 0.04 | -0.02 | 9/9/2026 | 10/27/2026 3:59:55 PM EST |
| 35.00 | 0.25 | 1.35 | 0.80 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 650 | 3.46 | 0.22 | 0.04 | -0.02 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 1.30 | 0.65 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 1,028 | 4.19 | 0.21 | 0.04 | -0.02 | 9/17/2026 | 10/27/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 0 | 4.89 | 0.20 | 0.04 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 38.00 | 0.00 | 2.45 | 1.23 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 16 | 5.52 | 0.19 | 0.04 | -0.02 | 9/17/2026 | 10/27/2026 3:59:55 PM EST |
| 39.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.22 | 0.19 | 0.04 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 40.00 | 0.45 | 0.80 | 0.63 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 185 | 3.47 | 0.19 | 0.04 | -0.02 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 41.00 | 0.00 | 1.85 | 0.93 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 58 | 4.95 | 0.18 | 0.03 | -0.02 | 9/17/2026 | 10/27/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 1.35 | 0.68 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 17 | 4.43 | 0.18 | 0.03 | -0.02 | 9/17/2026 | 10/27/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.45 | -0.26 | -36.62% | 0.01 | 1 | 839 | 4.03 | 0.17 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2,761 | 3.68 | 0.15 | 0.03 | -0.02 | 10/21/2026 | 10/27/2026 3:59:55 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 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 775 | 3.22 | -0.01 | 0.01 | 0.00 | 10/26/2026 | 10/27/2026 3:59:55 PM EST |
| 2.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.17 | 2,001 | 1,274 | 3.14 | -0.06 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 3.00 | 0.60 | 0.95 | 0.78 | 0.90 | -0.03 | -3.23% | 0.26 | 2 | 4,582 | 3.22 | -0.11 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 4.00 | 1.30 | 1.75 | 1.53 | 1.57 | -0.03 | -1.88% | 0.38 | 1 | 1,768 | 3.61 | -0.16 | 0.03 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 5.00 | 1.70 | 2.50 | 2.10 | 1.95 | -0.35 | -15.22% | 0.42 | 5 | 452 | 3.51 | -0.21 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 6.00 | 2.45 | 3.10 | 2.78 | 2.95 | -0.15 | -4.84% | 0.46 | 26 | 3,571 | 3.47 | -0.26 | 0.04 | -0.02 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 7.00 | 1.70 | 3.90 | 2.80 | 3.80 | -0.10 | -2.57% | 0.40 | 1 | 302 | 2.67 | -0.30 | 0.05 | -0.03 | 10/27/2026 | 10/27/2026 3:59:55 PM EST |
| 8.00 | 3.20 | 5.00 | 4.10 | 4.25 | 0.00 | 0.00% | 0.51 | 0 | 840 | 3.30 | -0.34 | 0.05 | -0.03 | 10/14/2026 | 10/27/2026 3:59:55 PM EST |
| 9.00 | 4.00 | 5.70 | 4.85 | 5.39 | 0.00 | 0.00% | 0.54 | 0 | 6,529 | 3.24 | -0.38 | 0.05 | -0.03 | 10/23/2026 | 10/27/2026 3:59:55 PM EST |
| 10.00 | 3.60 | 6.50 | 5.05 | 6.50 | 0.00 | 0.00% | 0.51 | 0 | 2,613 | 4.19 | -0.41 | 0.05 | -0.03 | 10/21/2026 | 10/27/2026 3:59:55 PM EST |
| 11.00 | 4.80 | 9.00 | 6.90 | % | 0.63 | 0 | 0 | 6.52 | -0.45 | 0.05 | -0.03 | 10/27/2026 3:59:55 PM EST | |||
| 12.00 | 5.60 | 10.50 | 8.05 | 6.30 | 0.00 | 0.00% | 0.67 | 0 | 12 | 7.66 | -0.48 | 0.05 | -0.03 | 10/2/2026 | 10/27/2026 3:59:55 PM EST |
| 13.00 | 6.60 | 11.50 | 9.05 | 8.30 | 0.00 | 0.00% | 0.70 | 0 | 1 | 7.80 | -0.51 | 0.05 | -0.03 | 7/27/2026 | 10/27/2026 3:59:55 PM EST |
| 14.00 | 9.00 | 12.00 | 10.50 | % | 0.75 | 0 | 0 | 5.01 | -0.52 | 0.05 | -0.03 | 10/27/2026 3:59:55 PM EST | |||
| 15.00 | 9.80 | 12.30 | 11.05 | 9.10 | 0.00 | 0.00% | 0.74 | 0 | 107 | 4.47 | -0.54 | 0.05 | -0.03 | 10/5/2026 | 10/27/2026 3:59:55 PM EST |
| 16.00 | 9.20 | 14.00 | 11.60 | 9.85 | 0.00 | 0.00% | 0.72 | 0 | 132 | 7.17 | -0.57 | 0.05 | -0.03 | 9/24/2026 | 10/27/2026 3:59:55 PM EST |
| 17.00 | 10.00 | 13.60 | 11.80 | 10.40 | 0.00 | 0.00% | 0.69 | 0 | 75 | 5.26 | -0.58 | 0.05 | -0.03 | 9/1/2026 | 10/27/2026 3:59:55 PM EST |
| 18.00 | 11.20 | 15.50 | 13.35 | 12.10 | 0.00 | 0.00% | 0.74 | 0 | 8 | 6.56 | -0.61 | 0.05 | -0.03 | 9/24/2026 | 10/27/2026 3:59:55 PM EST |
| 19.00 | 11.90 | 16.50 | 14.20 | % | 0.75 | 0 | 0 | 6.66 | -0.61 | 0.05 | -0.03 | 10/27/2026 3:59:55 PM EST | |||
| 20.00 | 13.10 | 17.50 | 15.30 | 13.50 | 0.00 | 0.00% | 0.77 | 0 | 26 | 6.75 | -0.62 | 0.05 | -0.03 | 9/23/2026 | 10/27/2026 3:59:55 PM EST |
| 21.00 | 13.90 | 18.50 | 16.20 | 14.37 | 0.00 | 0.00% | 0.77 | 0 | 10 | 6.83 | -0.63 | 0.05 | -0.03 | 9/23/2026 | 10/27/2026 3:59:55 PM EST |
| 22.00 | 14.60 | 19.50 | 17.05 | % | 0.78 | 0 | 0 | 6.91 | -0.67 | 0.05 | -0.03 | 10/27/2026 3:59:55 PM EST | |||
| 23.00 | 15.20 | 20.00 | 17.60 | 9.90 | 0.00 | 0.00% | 0.77 | 0 | 1 | 6.29 | -0.68 | 0.05 | -0.03 | 7/6/2026 | 10/27/2026 3:59:55 PM EST |
| 24.00 | 16.50 | 21.00 | 18.75 | 17.00 | 0.00 | 0.00% | 0.78 | 0 | 10 | 6.36 | -0.70 | 0.05 | -0.03 | 9/29/2026 | 10/27/2026 3:59:55 PM EST |
| 25.00 | 17.30 | 22.00 | 19.65 | 17.50 | 0.00 | 0.00% | 0.79 | 0 | 20 | 6.43 | -0.70 | 0.05 | -0.03 | 9/22/2026 | 10/27/2026 3:59:55 PM EST |
| 26.00 | 18.10 | 23.00 | 20.55 | % | 0.79 | 0 | 0 | 6.50 | -0.71 | 0.05 | -0.03 | 10/27/2026 3:59:55 PM EST | |||
| 27.00 | 19.30 | 24.00 | 21.65 | 19.50 | 0.00 | 0.00% | 0.80 | 0 | 12 | 6.57 | -0.72 | 0.04 | -0.02 | 10/1/2026 | 10/27/2026 3:59:55 PM EST |
| 28.00 | 20.30 | 25.00 | 22.65 | 20.40 | 0.00 | 0.00% | 0.81 | 0 | 34 | 6.63 | -0.74 | 0.04 | -0.02 | 10/1/2026 | 10/27/2026 3:59:55 PM EST |
| 29.00 | 21.10 | 26.00 | 23.55 | 21.28 | 0.00 | 0.00% | 0.81 | 0 | 9 | 6.69 | -0.74 | 0.04 | -0.02 | 9/24/2026 | 10/27/2026 3:59:55 PM EST |
| 30.00 | 22.00 | 26.90 | 24.45 | 22.10 | 0.00 | 0.00% | 0.81 | 0 | 12 | 6.61 | -0.74 | 0.04 | -0.02 | 10/1/2026 | 10/27/2026 3:59:55 PM EST |
| 31.00 | 23.00 | 27.70 | 25.35 | 23.00 | 0.00 | 0.00% | 0.82 | 0 | 103 | 6.41 | -0.76 | 0.04 | -0.02 | 10/1/2026 | 10/27/2026 3:59:55 PM EST |
| 32.00 | 24.20 | 28.50 | 26.35 | 24.23 | 0.00 | 0.00% | 0.82 | 0 | 505 | 6.22 | -0.76 | 0.04 | -0.02 | 9/25/2026 | 10/27/2026 3:59:55 PM EST |
| 33.00 | 25.10 | 29.50 | 27.30 | 25.26 | 0.00 | 0.00% | 0.83 | 0 | 1 | 6.27 | -0.78 | 0.04 | -0.02 | 9/23/2026 | 10/27/2026 3:59:55 PM EST |
| 34.00 | 25.70 | 30.50 | 28.10 | 15.00 | 0.00 | 0.00% | 0.83 | 0 | 0 | 6.32 | -0.78 | 0.04 | -0.02 | 6/11/2026 | 10/27/2026 3:59:55 PM EST |
| 35.00 | 27.10 | 31.50 | 29.30 | 12.50 | 0.00 | 0.00% | 0.84 | 0 | 11 | 6.37 | -0.78 | 0.04 | -0.02 | 5/12/2026 | 10/27/2026 3:59:55 PM EST |
| 36.00 | 27.70 | 32.50 | 30.10 | % | 0.84 | 0 | 0 | 6.42 | -0.79 | 0.04 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 37.00 | 28.80 | 33.50 | 31.15 | 13.20 | 0.00 | 0.00% | 0.84 | 0 | 1 | 6.47 | -0.80 | 0.04 | -0.02 | 5/7/2026 | 10/27/2026 3:59:55 PM EST |
| 38.00 | 29.60 | 34.50 | 32.05 | % | 0.84 | 0 | 0 | 6.51 | -0.81 | 0.04 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 39.00 | 30.60 | 35.50 | 33.05 | % | 0.85 | 0 | 0 | 6.56 | -0.81 | 0.04 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 40.00 | 31.60 | 36.50 | 34.05 | % | 0.85 | 0 | 0 | 6.60 | -0.81 | 0.04 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 41.00 | 32.50 | 37.20 | 34.85 | % | 0.85 | 0 | 0 | 6.29 | -0.82 | 0.03 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 42.00 | 33.70 | 38.50 | 36.10 | % | 0.86 | 0 | 0 | 6.69 | -0.82 | 0.03 | -0.02 | 10/27/2026 3:59:55 PM EST | |||
| 45.00 | 37.60 | 41.50 | 39.55 | 18.50 | 0.00 | 0.00% | 0.88 | 0 | 1 | 6.81 | -0.83 | 0.03 | -0.02 | 4/22/2026 | 10/27/2026 3:59:55 PM EST |
| 50.00 | 42.20 | 46.50 | 44.35 | % | 0.89 | 0 | 0 | 7.00 | -0.85 | 0.03 | -0.02 | 10/27/2026 3:59:55 PM EST |