Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $6.80 as of 8/25/2026 11:16:23 AM 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 | 5.00 | 9.40 | 7.20 | 3.30 | 0.00 | 0.00% | 7.20 | 0 | 2 | 0.00 | 0.98 | 0.00 | 0.00 | 8/4/2026 | 8/25/2026 4:00:02 PM EST |
| 2.00 | 4.00 | 8.80 | 6.40 | 1.85 | 0.00 | 0.00% | 3.20 | 0 | 1 | 0.00 | 0.96 | 0.01 | -0.01 | 8/10/2026 | 8/25/2026 4:00:02 PM EST |
| 3.00 | 3.50 | 7.90 | 5.70 | 4.80 | 0.00 | 0.00% | 1.90 | 0 | 12 | 6.24 | 0.93 | 0.01 | -0.01 | 8/21/2026 | 8/25/2026 4:00:02 PM EST |
| 4.00 | 3.00 | 7.50 | 5.25 | 4.39 | 0.00 | 0.00% | 1.31 | 0 | 13 | 5.23 | 0.90 | 0.01 | -0.01 | 8/20/2026 | 8/25/2026 4:00:02 PM EST |
| 5.00 | 2.50 | 6.30 | 4.40 | 4.75 | +1.33 | +38.89% | 0.88 | 1 | 6 | 3.53 | 0.88 | 0.02 | -0.01 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 6.00 | 3.90 | 6.40 | 5.15 | 4.65 | +0.92 | +24.67% | 0.86 | 9 | 34 | 2.22 | 0.85 | 0.02 | -0.01 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 7.00 | 3.80 | 6.80 | 5.30 | 4.40 | +0.95 | +27.54% | 0.76 | 206 | 400 | 3.15 | 0.83 | 0.02 | -0.02 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 8.00 | 4.00 | 5.50 | 4.75 | 4.20 | +1.20 | +40.00% | 0.59 | 630 | 132 | 2.71 | 0.80 | 0.02 | -0.02 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 9.00 | 3.00 | 4.70 | 3.85 | 4.50 | +1.70 | +60.72% | 0.43 | 21 | 65 | 2.25 | 0.78 | 0.02 | -0.02 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 10.00 | 3.50 | 6.00 | 4.75 | 3.57 | +0.77 | +27.50% | 0.47 | 785 | 275 | 2.41 | 0.76 | 0.02 | -0.02 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 11.00 | 2.80 | 5.80 | 4.30 | 2.90 | +0.32 | +12.41% | 0.39 | 20 | 23 | 2.89 | 0.74 | 0.02 | -0.02 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 12.00 | 2.50 | 5.40 | 3.95 | 2.20 | -0.20 | -8.34% | 0.33 | 3 | 78 | 2.75 | 0.72 | 0.03 | -0.02 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 13.00 | 2.30 | 5.00 | 3.65 | 3.10 | +0.85 | +37.78% | 0.28 | 4 | 81 | 2.63 | 0.70 | 0.03 | -0.02 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 14.00 | 1.95 | 4.10 | 3.03 | 3.00 | +1.15 | +62.17% | 0.22 | 43 | 54 | 2.32 | 0.67 | 0.03 | -0.02 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 15.00 | 2.05 | 3.90 | 2.98 | 2.90 | +0.90 | +45.00% | 0.20 | 12 | 118 | 2.37 | 0.65 | 0.03 | -0.02 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 16.00 | 1.10 | 4.80 | 2.95 | % | 0.18 | 0 | 0 | 2.47 | 0.63 | 0.03 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 17.00 | 2.50 | 3.00 | 2.75 | 2.73 | % | 0.16 | 7,513 | 0 | 2.37 | 0.61 | 0.03 | -0.02 | 8/25/2026 | 8/25/2026 4:00:02 PM EST | |
| 18.00 | 1.40 | 4.10 | 2.75 | % | 0.15 | 0 | 0 | 2.45 | 0.60 | 0.03 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 19.00 | 1.50 | 4.70 | 3.10 | 1.21 | 0.00 | 0.00% | 0.16 | 0 | 10 | 2.73 | 0.59 | 0.03 | -0.02 | 8/14/2026 | 8/25/2026 4:00:02 PM EST |
| 20.00 | 1.65 | 3.80 | 2.73 | 2.06 | +0.60 | +41.10% | 0.14 | 3,102 | 88 | 2.18 | 0.52 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 21.00 | 0.20 | 4.80 | 2.50 | 8.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.41 | 0.52 | 0.03 | -0.02 | 7/22/2026 | 8/25/2026 4:00:02 PM EST |
| 22.00 | 0.05 | 4.90 | 2.48 | 10.23 | 0.00 | 0.00% | 0.11 | 0 | 2 | 2.36 | 0.50 | 0.04 | -0.02 | 7/7/2026 | 8/25/2026 4:00:02 PM EST |
| 23.00 | 0.05 | 4.90 | 2.48 | 9.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.40 | 0.48 | 0.04 | -0.02 | 7/8/2026 | 8/25/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 3.95 | 0.48 | 0.03 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 25.00 | 0.55 | 2.50 | 1.53 | 1.65 | +0.34 | +25.96% | 0.06 | 19 | 14 | 2.05 | 0.41 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 26.00 | 0.55 | 2.10 | 1.33 | 1.60 | -9.70 | -85.85% | 0.05 | 1 | 1 | 1.98 | 0.38 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 27.00 | 0.05 | 4.80 | 2.43 | 8.59 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.49 | 0.37 | 0.04 | -0.02 | 7/1/2026 | 8/25/2026 4:00:02 PM EST |
| 28.00 | 0.15 | 4.90 | 2.53 | 1.20 | +0.20 | +20.00% | 0.09 | 1 | 1 | 2.65 | 0.37 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 29.00 | 0.05 | 4.90 | 2.48 | % | 0.09 | 0 | 0 | 2.58 | 0.36 | 0.04 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 30.00 | 0.50 | 4.90 | 2.70 | 1.27 | +0.47 | +58.75% | 0.09 | 80 | 1,034 | 2.89 | 0.36 | 0.04 | -0.02 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 31.00 | 0.05 | 4.90 | 2.48 | 11.54 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.63 | 0.36 | 0.04 | -0.02 | 5/4/2026 | 8/25/2026 4:00:02 PM EST |
| 32.00 | 0.30 | 4.90 | 2.60 | 7.75 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.85 | 0.35 | 0.03 | -0.02 | 6/30/2026 | 8/25/2026 4:00:02 PM EST |
| 33.00 | 0.05 | 4.90 | 2.48 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.68 | 0.35 | 0.03 | -0.02 | 6/10/2026 | 8/25/2026 4:00:02 PM EST |
| 34.00 | 0.05 | 4.90 | 2.48 | % | 0.07 | 0 | 0 | 2.70 | 0.35 | 0.03 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 35.00 | 0.10 | 4.90 | 2.50 | 1.00 | +0.80 | +400.00% | 0.07 | 109 | 312 | 2.78 | 0.35 | 0.03 | -0.02 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 36.00 | 0.10 | 4.90 | 2.50 | % | 0.07 | 0 | 0 | 2.80 | 0.34 | 0.03 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 37.00 | 0.05 | 4.90 | 2.48 | % | 0.07 | 0 | 0 | 2.76 | 0.32 | 0.03 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 38.00 | 0.00 | 3.80 | 1.90 | 0.50 | 0.00 | 0.00% | 0.05 | 3 | 13 | 3.73 | 0.32 | 0.03 | -0.02 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 39.00 | 0.05 | 4.90 | 2.48 | % | 0.06 | 0 | 0 | 2.80 | 0.31 | 0.03 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.60 | 0.80 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.56 | 0.30 | 0.03 | -0.02 | 6/29/2026 | 8/25/2026 4:00:02 PM EST |
| 41.00 | 0.00 | 4.80 | 2.40 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 4.40 | 0.30 | 0.03 | -0.02 | 7/6/2026 | 8/25/2026 4:00:02 PM EST |
| 42.00 | 0.05 | 4.90 | 2.48 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.85 | 0.28 | 0.03 | -0.02 | 7/22/2026 | 8/25/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 1.60 | 0.80 | 0.62 | 0.00 | 0.00% | 0.02 | 2 | 56 | 2.66 | 0.28 | 0.03 | -0.02 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 1.20 | 0.60 | 0.65 | +0.30 | +85.72% | 0.01 | 111 | 551 | 2.50 | 0.24 | 0.03 | -0.01 | 8/25/2026 | 8/25/2026 4:00:02 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 | 47 | 2.22 | -0.02 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 4:00:02 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.07 | 10 | 239 | 2.34 | -0.04 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 3.00 | 0.35 | 0.80 | 0.58 | 0.65 | +0.20 | +44.45% | 0.19 | 264 | 385 | 2.11 | -0.07 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 4.00 | 0.90 | 1.30 | 1.10 | 1.25 | +0.35 | +38.89% | 0.28 | 68 | 378 | 2.27 | -0.10 | 0.01 | -0.01 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 5.00 | 1.60 | 1.90 | 1.75 | 1.85 | 0.00 | 0.00% | 0.35 | 95 | 141 | 2.42 | -0.12 | 0.02 | -0.01 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 6.00 | 2.35 | 2.70 | 2.53 | 2.55 | +0.05 | +2.00% | 0.42 | 5 | 74 | 2.55 | -0.15 | 0.02 | -0.01 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 7.00 | 2.95 | 3.50 | 3.23 | 3.27 | +0.37 | +12.76% | 0.46 | 94 | 76 | 2.58 | -0.17 | 0.02 | -0.02 | 8/25/2026 | 8/25/2026 4:00:02 PM EST |
| 8.00 | 3.10 | 4.80 | 3.95 | % | 0.49 | 0 | 0 | 2.62 | -0.20 | 0.02 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 9.00 | 3.40 | 6.60 | 5.00 | 4.80 | % | 0.56 | 134 | 0 | 2.96 | -0.22 | 0.02 | -0.02 | 8/25/2026 | 8/25/2026 4:00:02 PM EST | |
| 10.00 | 4.10 | 7.90 | 6.00 | 5.56 | 0.00 | 0.00% | 0.60 | 0 | 73 | 3.18 | -0.24 | 0.02 | -0.02 | 8/21/2026 | 8/25/2026 4:00:02 PM EST |
| 11.00 | 5.00 | 9.00 | 7.00 | % | 0.64 | 0 | 0 | 3.35 | -0.26 | 0.02 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 12.00 | 5.00 | 9.50 | 7.25 | % | 0.60 | 0 | 0 | 2.93 | -0.28 | 0.03 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 13.00 | 5.60 | 10.50 | 8.05 | 8.30 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.91 | -0.30 | 0.03 | -0.02 | 7/27/2026 | 8/25/2026 4:00:02 PM EST |
| 14.00 | 6.50 | 11.00 | 8.75 | % | 0.62 | 0 | 0 | 2.77 | -0.33 | 0.03 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 15.00 | 7.50 | 12.00 | 9.75 | 11.45 | 0.00 | 0.00% | 0.65 | 0 | 6 | 2.86 | -0.35 | 0.03 | -0.02 | 7/31/2026 | 8/25/2026 4:00:02 PM EST |
| 16.00 | 8.10 | 12.90 | 10.50 | % | 0.66 | 0 | 0 | 2.77 | -0.37 | 0.03 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 17.00 | 9.00 | 13.50 | 11.25 | 10.50 | 0.00 | 0.00% | 0.66 | 0 | 15 | 2.65 | -0.39 | 0.03 | -0.02 | 8/19/2026 | 8/25/2026 4:00:02 PM EST |
| 18.00 | 9.60 | 14.30 | 11.95 | 11.57 | 0.00 | 0.00% | 0.66 | 0 | 2 | 3.93 | -0.40 | 0.03 | -0.02 | 8/18/2026 | 8/25/2026 4:00:02 PM EST |
| 19.00 | 11.50 | 15.50 | 13.50 | % | 0.71 | 0 | 0 | 2.96 | -0.41 | 0.03 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 20.00 | 11.60 | 16.20 | 13.90 | 14.32 | 0.00 | 0.00% | 0.70 | 0 | 10 | 4.00 | -0.48 | 0.04 | -0.02 | 7/27/2026 | 8/25/2026 4:00:02 PM EST |
| 21.00 | 12.90 | 17.00 | 14.95 | 8.70 | 0.00 | 0.00% | 0.71 | 0 | 6 | 2.69 | -0.48 | 0.03 | -0.02 | 7/6/2026 | 8/25/2026 4:00:02 PM EST |
| 22.00 | 13.10 | 18.00 | 15.55 | % | 0.71 | 0 | 0 | 3.97 | -0.50 | 0.04 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 23.00 | 14.10 | 19.00 | 16.55 | 9.90 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.03 | -0.52 | 0.04 | -0.02 | 7/6/2026 | 8/25/2026 4:00:02 PM EST |
| 24.00 | 15.10 | 20.00 | 17.55 | % | 0.73 | 0 | 0 | 4.08 | -0.52 | 0.03 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 25.00 | 16.00 | 20.50 | 18.25 | % | 0.73 | 0 | 0 | 3.81 | -0.59 | 0.04 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 26.00 | 17.00 | 21.50 | 19.25 | % | 0.74 | 0 | 0 | 3.86 | -0.62 | 0.04 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 27.00 | 18.00 | 22.50 | 20.25 | % | 0.75 | 0 | 0 | 3.90 | -0.63 | 0.04 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 28.00 | 18.60 | 23.50 | 21.05 | 12.00 | 0.00 | 0.00% | 0.75 | 0 | 4 | 3.95 | -0.63 | 0.04 | -0.02 | 6/30/2026 | 8/25/2026 4:00:02 PM EST |
| 29.00 | 19.60 | 22.80 | 21.20 | % | 0.73 | 0 | 0 | 3.00 | -0.64 | 0.04 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 30.00 | 20.50 | 25.00 | 22.75 | % | 0.76 | 0 | 0 | 3.73 | -0.64 | 0.04 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 31.00 | 21.70 | 26.00 | 23.85 | % | 0.77 | 0 | 0 | 3.77 | -0.64 | 0.04 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 32.00 | 22.10 | 27.00 | 24.55 | % | 0.77 | 0 | 0 | 3.80 | -0.65 | 0.03 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 33.00 | 23.10 | 28.00 | 25.55 | % | 0.77 | 0 | 0 | 3.84 | -0.65 | 0.03 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 34.00 | 24.40 | 29.00 | 26.70 | 15.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.88 | -0.65 | 0.03 | -0.02 | 6/11/2026 | 8/25/2026 4:00:02 PM EST |
| 35.00 | 25.40 | 30.00 | 27.70 | 12.50 | 0.00 | 0.00% | 0.79 | 0 | 11 | 3.91 | -0.65 | 0.03 | -0.02 | 5/12/2026 | 8/25/2026 4:00:02 PM EST |
| 36.00 | 26.40 | 31.00 | 28.70 | % | 0.80 | 0 | 0 | 3.95 | -0.66 | 0.03 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 37.00 | 27.50 | 31.50 | 29.50 | 13.20 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.69 | -0.68 | 0.03 | -0.02 | 5/7/2026 | 8/25/2026 4:00:02 PM EST |
| 38.00 | 28.20 | 32.50 | 30.35 | % | 0.80 | 0 | 0 | 3.72 | -0.68 | 0.03 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 39.00 | 28.70 | 33.50 | 31.10 | % | 0.80 | 0 | 0 | 3.75 | -0.69 | 0.03 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 40.00 | 29.60 | 34.50 | 32.05 | % | 0.80 | 0 | 0 | 3.78 | -0.70 | 0.03 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 41.00 | 30.60 | 35.50 | 33.05 | % | 0.81 | 0 | 0 | 3.81 | -0.70 | 0.03 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 42.00 | 31.70 | 36.50 | 34.10 | % | 0.81 | 0 | 0 | 3.84 | -0.72 | 0.03 | -0.02 | 8/25/2026 4:00:02 PM EST | |||
| 45.00 | 34.80 | 39.50 | 37.15 | 18.50 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.93 | -0.72 | 0.03 | -0.02 | 4/22/2026 | 8/25/2026 4:00:02 PM EST |
| 50.00 | 39.70 | 44.00 | 41.85 | % | 0.84 | 0 | 0 | 3.77 | -0.76 | 0.03 | -0.01 | 8/25/2026 4:00:02 PM EST |