Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $6.66 as of 10/20/2026 7:13:03 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 | 3.10 | 8.00 | 5.55 | 3.30 | 0.00 | 0.00% | 5.55 | 0 | 2 | 0.00 | 0.98 | 0.01 | 0.00 | 8/4/2026 | 10/20/2026 4:00:07 PM EST |
| 2.00 | 4.20 | 6.80 | 5.50 | 5.20 | 0.00 | 0.00% | 2.75 | 0 | 100 | 0.00 | 0.93 | 0.01 | -0.01 | 10/15/2026 | 10/20/2026 4:00:07 PM EST |
| 3.00 | 2.50 | 7.00 | 4.75 | 5.80 | 0.00 | 0.00% | 1.58 | 0 | 289 | 0.00 | 0.89 | 0.02 | -0.01 | 10/7/2026 | 10/20/2026 4:00:07 PM EST |
| 4.00 | 3.90 | 4.90 | 4.40 | 6.66 | 0.00 | 0.00% | 1.10 | 0 | 38 | 3.91 | 0.84 | 0.02 | -0.02 | 9/17/2026 | 10/20/2026 4:00:07 PM EST |
| 5.00 | 2.90 | 6.00 | 4.45 | 3.70 | 0.00 | 0.00% | 0.89 | 0 | 152 | 5.27 | 0.81 | 0.03 | -0.02 | 10/14/2026 | 10/20/2026 4:00:07 PM EST |
| 6.00 | 3.00 | 4.20 | 3.60 | 3.37 | -0.03 | -0.89% | 0.60 | 1 | 265 | 3.58 | 0.77 | 0.03 | -0.02 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 7.00 | 2.20 | 5.50 | 3.85 | 3.20 | +0.20 | +6.67% | 0.55 | 3 | 443 | 4.67 | 0.73 | 0.03 | -0.02 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 8.00 | 2.45 | 5.00 | 3.73 | 2.96 | -0.24 | -7.50% | 0.47 | 22 | 1,151 | 4.20 | 0.70 | 0.04 | -0.03 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 9.00 | 2.30 | 3.30 | 2.80 | 2.65 | -0.15 | -5.36% | 0.31 | 110 | 2,305 | 3.39 | 0.67 | 0.04 | -0.03 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 10.00 | 2.30 | 3.10 | 2.70 | 2.50 | -0.14 | -5.31% | 0.27 | 197 | 5,177 | 3.46 | 0.64 | 0.04 | -0.03 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 11.00 | 1.95 | 2.95 | 2.45 | 2.17 | -0.33 | -13.20% | 0.22 | 18 | 77 | 3.36 | 0.62 | 0.04 | -0.03 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 12.00 | 1.75 | 2.70 | 2.23 | 2.15 | -0.30 | -12.25% | 0.19 | 67 | 234 | 3.27 | 0.59 | 0.04 | -0.03 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 13.00 | 1.65 | 3.10 | 2.38 | 2.24 | 0.00 | 0.00% | 0.18 | 0 | 102 | 3.56 | 0.57 | 0.04 | -0.03 | 10/16/2026 | 10/20/2026 4:00:07 PM EST |
| 14.00 | 1.40 | 2.70 | 2.05 | 1.82 | -0.76 | -29.46% | 0.15 | 2 | 91 | 3.33 | 0.55 | 0.04 | -0.03 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 15.00 | 1.75 | 2.10 | 1.93 | 2.01 | +0.26 | +14.86% | 0.13 | 6,026 | 1,843 | 3.31 | 0.52 | 0.04 | -0.03 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 16.00 | 1.10 | 2.25 | 1.68 | 1.78 | -1.17 | -39.67% | 0.10 | 9 | 11 | 3.16 | 0.50 | 0.04 | -0.03 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 17.00 | 1.25 | 2.05 | 1.65 | 1.55 | -0.45 | -22.50% | 0.10 | 1 | 7,652 | 3.22 | 0.48 | 0.04 | -0.03 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 18.00 | 1.05 | 1.85 | 1.45 | 1.61 | +0.16 | +11.04% | 0.08 | 38 | 47 | 3.10 | 0.47 | 0.04 | -0.03 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 19.00 | 0.35 | 1.95 | 1.15 | 1.33 | 0.00 | 0.00% | 0.06 | 2 | 47 | 2.81 | 0.44 | 0.04 | -0.03 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 20.00 | 0.80 | 1.50 | 1.15 | 1.42 | +0.03 | +2.16% | 0.06 | 5,921 | 4,834 | 2.94 | 0.43 | 0.04 | -0.03 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 21.00 | 0.45 | 1.65 | 1.05 | 1.15 | -0.85 | -42.50% | 0.05 | 6 | 6 | 2.89 | 0.42 | 0.04 | -0.03 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 22.00 | 0.05 | 1.60 | 0.83 | 2.88 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.48 | 0.39 | 0.04 | -0.03 | 9/1/2026 | 10/20/2026 4:00:07 PM EST |
| 23.00 | 0.05 | 1.80 | 0.93 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.62 | 0.38 | 0.04 | -0.03 | 7/8/2026 | 10/20/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 1.70 | 0.85 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.76 | 0.38 | 0.04 | -0.03 | 8/31/2026 | 10/20/2026 4:00:07 PM EST |
| 25.00 | 0.05 | 1.30 | 0.68 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 173 | 2.47 | 0.35 | 0.04 | -0.03 | 10/19/2026 | 10/20/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 1.70 | 0.85 | 1.90 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.86 | 0.35 | 0.04 | -0.03 | 8/26/2026 | 10/20/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 1.60 | 0.80 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 1,036 | 3.80 | 0.35 | 0.04 | -0.03 | 10/8/2026 | 10/20/2026 4:00:07 PM EST |
| 28.00 | 0.05 | 1.55 | 0.80 | 1.34 | 0.00 | 0.00% | 0.03 | 0 | 54 | 2.71 | 0.32 | 0.04 | -0.03 | 9/23/2026 | 10/20/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 1.40 | 0.70 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 40 | 3.69 | 0.32 | 0.04 | -0.03 | 10/2/2026 | 10/20/2026 4:00:07 PM EST |
| 30.00 | 0.25 | 0.95 | 0.60 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 1,674 | 2.76 | 0.31 | 0.04 | -0.02 | 10/19/2026 | 10/20/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 1.35 | 0.68 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 38 | 3.72 | 0.30 | 0.04 | -0.03 | 10/9/2026 | 10/20/2026 4:00:07 PM EST |
| 32.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 8 | 3.39 | 0.30 | 0.04 | -0.03 | 10/19/2026 | 10/20/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 1.30 | 0.65 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.74 | 0.30 | 0.04 | -0.03 | 6/10/2026 | 10/20/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 1.45 | 0.73 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.92 | 0.29 | 0.04 | -0.03 | 9/9/2026 | 10/20/2026 4:00:07 PM EST |
| 35.00 | 0.35 | 1.15 | 0.75 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 650 | 3.12 | 0.27 | 0.04 | -0.02 | 10/13/2026 | 10/20/2026 4:00:07 PM EST |
| 36.00 | 0.00 | 1.05 | 0.53 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1,028 | 3.57 | 0.27 | 0.04 | -0.02 | 9/17/2026 | 10/20/2026 4:00:07 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 3.71 | 0.26 | 0.04 | -0.02 | 10/20/2026 4:00:07 PM EST | |||
| 38.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.74 | 0.26 | 0.04 | -0.02 | 9/17/2026 | 10/20/2026 4:00:07 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.55 | 0.26 | 0.04 | -0.02 | 10/20/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 152 | 3.28 | 0.25 | 0.03 | -0.02 | 10/16/2026 | 10/20/2026 4:00:07 PM EST |
| 41.00 | 0.00 | 1.20 | 0.60 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.87 | 0.25 | 0.03 | -0.02 | 9/17/2026 | 10/20/2026 4:00:07 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.63 | 0.24 | 0.03 | -0.02 | 9/17/2026 | 10/20/2026 4:00:07 PM EST |
| 45.00 | 0.05 | 0.80 | 0.43 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 839 | 2.79 | 0.20 | 0.03 | -0.02 | 10/15/2026 | 10/20/2026 4:00:07 PM EST |
| 50.00 | 0.20 | 0.55 | 0.38 | 0.25 | -0.05 | -16.67% | 0.01 | 2 | 2,705 | 2.98 | 0.18 | 0.03 | -0.02 | 10/20/2026 | 10/20/2026 4:00:07 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 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.08 | 97 | 480 | 3.06 | -0.02 | 0.01 | 0.00 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 2.00 | 0.25 | 0.55 | 0.40 | 0.35 | +0.05 | +16.67% | 0.20 | 4 | 1,172 | 3.22 | -0.07 | 0.01 | -0.01 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 3.00 | 0.75 | 0.80 | 0.78 | 0.76 | +0.02 | +2.71% | 0.26 | 133 | 4,572 | 3.06 | -0.11 | 0.02 | -0.01 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 4.00 | 0.95 | 1.75 | 1.35 | 1.45 | +0.14 | +10.69% | 0.34 | 2 | 1,770 | 3.14 | -0.16 | 0.02 | -0.02 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 5.00 | 2.00 | 2.25 | 2.13 | 2.00 | 0.00 | 0.00% | 0.43 | 4 | 448 | 3.34 | -0.19 | 0.03 | -0.02 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 6.00 | 1.60 | 4.90 | 3.25 | 2.85 | +0.22 | +8.37% | 0.54 | 308 | 1,968 | 3.88 | -0.23 | 0.03 | -0.02 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 7.00 | 3.20 | 4.20 | 3.70 | 3.10 | -0.10 | -3.13% | 0.53 | 12 | 385 | 3.52 | -0.27 | 0.03 | -0.02 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 8.00 | 3.70 | 4.80 | 4.25 | 4.25 | 0.00 | 0.00% | 0.53 | 0 | 840 | 3.26 | -0.30 | 0.04 | -0.03 | 10/14/2026 | 10/20/2026 4:00:07 PM EST |
| 9.00 | 5.00 | 5.20 | 5.10 | 5.19 | +0.19 | +3.80% | 0.57 | 9 | 6,530 | 3.29 | -0.33 | 0.04 | -0.03 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 10.00 | 5.80 | 6.00 | 5.90 | 5.90 | +0.10 | +1.73% | 0.59 | 26 | 2,612 | 3.27 | -0.36 | 0.04 | -0.03 | 10/20/2026 | 10/20/2026 4:00:07 PM EST |
| 11.00 | 5.60 | 9.50 | 7.55 | % | 0.69 | 0 | 0 | 4.49 | -0.38 | 0.04 | -0.03 | 10/20/2026 4:00:07 PM EST | |||
| 12.00 | 5.70 | 10.00 | 7.85 | 6.30 | 0.00 | 0.00% | 0.65 | 0 | 12 | 3.69 | -0.41 | 0.04 | -0.03 | 10/2/2026 | 10/20/2026 4:00:07 PM EST |
| 13.00 | 7.60 | 11.00 | 9.30 | 8.30 | 0.00 | 0.00% | 0.72 | 0 | 1 | 4.31 | -0.43 | 0.04 | -0.03 | 7/27/2026 | 10/20/2026 4:00:07 PM EST |
| 14.00 | 8.50 | 12.00 | 10.25 | % | 0.73 | 0 | 0 | 4.38 | -0.45 | 0.04 | -0.03 | 10/20/2026 4:00:07 PM EST | |||
| 15.00 | 9.00 | 11.30 | 10.15 | 9.10 | 0.00 | 0.00% | 0.68 | 0 | 107 | 3.17 | -0.48 | 0.04 | -0.03 | 10/5/2026 | 10/20/2026 4:00:07 PM EST |
| 16.00 | 10.10 | 12.70 | 11.40 | 9.85 | 0.00 | 0.00% | 0.71 | 0 | 132 | 3.53 | -0.50 | 0.04 | -0.03 | 9/24/2026 | 10/20/2026 4:00:07 PM EST |
| 17.00 | 9.50 | 14.30 | 11.90 | 10.40 | 0.00 | 0.00% | 0.70 | 0 | 75 | 5.57 | -0.52 | 0.04 | -0.03 | 9/1/2026 | 10/20/2026 4:00:07 PM EST |
| 18.00 | 10.50 | 15.40 | 12.95 | 12.10 | 0.00 | 0.00% | 0.72 | 0 | 8 | 5.76 | -0.53 | 0.04 | -0.03 | 9/24/2026 | 10/20/2026 4:00:07 PM EST |
| 19.00 | 11.20 | 16.00 | 13.60 | % | 0.72 | 0 | 0 | 5.36 | -0.56 | 0.04 | -0.03 | 10/20/2026 4:00:07 PM EST | |||
| 20.00 | 13.30 | 15.90 | 14.60 | 13.50 | 0.00 | 0.00% | 0.73 | 0 | 26 | 4.28 | -0.57 | 0.04 | -0.03 | 9/23/2026 | 10/20/2026 4:00:07 PM EST |
| 21.00 | 13.20 | 18.00 | 15.60 | 14.37 | 0.00 | 0.00% | 0.74 | 0 | 10 | 5.49 | -0.58 | 0.04 | -0.03 | 9/23/2026 | 10/20/2026 4:00:07 PM EST |
| 22.00 | 14.00 | 18.90 | 16.45 | % | 0.75 | 0 | 0 | 5.44 | -0.61 | 0.04 | -0.03 | 10/20/2026 4:00:07 PM EST | |||
| 23.00 | 15.00 | 19.80 | 17.40 | 9.90 | 0.00 | 0.00% | 0.76 | 0 | 1 | 5.39 | -0.62 | 0.04 | -0.03 | 7/6/2026 | 10/20/2026 4:00:07 PM EST |
| 24.00 | 15.70 | 20.50 | 18.10 | 17.00 | 0.00 | 0.00% | 0.75 | 0 | 10 | 5.13 | -0.62 | 0.04 | -0.03 | 9/29/2026 | 10/20/2026 4:00:07 PM EST |
| 25.00 | 17.50 | 21.50 | 19.50 | 17.50 | 0.00 | 0.00% | 0.78 | 0 | 20 | 5.18 | -0.65 | 0.04 | -0.03 | 9/22/2026 | 10/20/2026 4:00:07 PM EST |
| 26.00 | 17.60 | 22.50 | 20.05 | % | 0.77 | 0 | 0 | 5.23 | -0.65 | 0.04 | -0.03 | 10/20/2026 4:00:07 PM EST | |||
| 27.00 | 18.60 | 23.50 | 21.05 | 19.50 | 0.00 | 0.00% | 0.78 | 0 | 12 | 5.28 | -0.65 | 0.04 | -0.03 | 10/1/2026 | 10/20/2026 4:00:07 PM EST |
| 28.00 | 19.60 | 24.50 | 22.05 | 20.40 | 0.00 | 0.00% | 0.79 | 0 | 34 | 5.33 | -0.68 | 0.04 | -0.03 | 10/1/2026 | 10/20/2026 4:00:07 PM EST |
| 29.00 | 20.60 | 25.50 | 23.05 | 21.28 | 0.00 | 0.00% | 0.79 | 0 | 9 | 5.37 | -0.68 | 0.04 | -0.03 | 9/24/2026 | 10/20/2026 4:00:07 PM EST |
| 30.00 | 21.60 | 26.50 | 24.05 | 22.10 | 0.00 | 0.00% | 0.80 | 0 | 12 | 5.42 | -0.69 | 0.04 | -0.02 | 10/1/2026 | 10/20/2026 4:00:07 PM EST |
| 31.00 | 22.50 | 27.40 | 24.95 | 23.00 | 0.00 | 0.00% | 0.80 | 0 | 103 | 5.35 | -0.70 | 0.04 | -0.03 | 10/1/2026 | 10/20/2026 4:00:07 PM EST |
| 32.00 | 23.50 | 28.40 | 25.95 | 24.23 | 0.00 | 0.00% | 0.81 | 0 | 505 | 5.39 | -0.70 | 0.04 | -0.03 | 9/25/2026 | 10/20/2026 4:00:07 PM EST |
| 33.00 | 24.10 | 29.00 | 26.55 | 25.26 | 0.00 | 0.00% | 0.80 | 0 | 1 | 5.03 | -0.70 | 0.04 | -0.03 | 9/23/2026 | 10/20/2026 4:00:07 PM EST |
| 34.00 | 25.10 | 30.00 | 27.55 | 15.00 | 0.00 | 0.00% | 0.81 | 0 | 0 | 5.07 | -0.71 | 0.04 | -0.03 | 6/11/2026 | 10/20/2026 4:00:07 PM EST |
| 35.00 | 26.20 | 31.00 | 28.60 | 12.50 | 0.00 | 0.00% | 0.82 | 0 | 11 | 5.10 | -0.73 | 0.04 | -0.02 | 5/12/2026 | 10/20/2026 4:00:07 PM EST |
| 36.00 | 27.10 | 32.00 | 29.55 | % | 0.82 | 0 | 0 | 5.14 | -0.73 | 0.04 | -0.02 | 10/20/2026 4:00:07 PM EST | |||
| 37.00 | 28.10 | 33.00 | 30.55 | 13.20 | 0.00 | 0.00% | 0.83 | 0 | 1 | 5.17 | -0.74 | 0.04 | -0.02 | 5/7/2026 | 10/20/2026 4:00:07 PM EST |
| 38.00 | 29.10 | 34.00 | 31.55 | % | 0.83 | 0 | 0 | 5.20 | -0.74 | 0.04 | -0.02 | 10/20/2026 4:00:07 PM EST | |||
| 39.00 | 30.10 | 35.00 | 32.55 | % | 0.83 | 0 | 0 | 5.23 | -0.74 | 0.04 | -0.02 | 10/20/2026 4:00:07 PM EST | |||
| 40.00 | 31.10 | 36.00 | 33.55 | % | 0.84 | 0 | 0 | 5.27 | -0.75 | 0.03 | -0.02 | 10/20/2026 4:00:07 PM EST | |||
| 41.00 | 32.10 | 37.00 | 34.55 | % | 0.84 | 0 | 0 | 5.30 | -0.75 | 0.03 | -0.02 | 10/20/2026 4:00:07 PM EST | |||
| 42.00 | 33.10 | 38.00 | 35.55 | % | 0.85 | 0 | 0 | 5.33 | -0.76 | 0.03 | -0.02 | 10/20/2026 4:00:07 PM EST | |||
| 45.00 | 36.10 | 41.00 | 38.55 | 18.50 | 0.00 | 0.00% | 0.86 | 0 | 1 | 5.41 | -0.80 | 0.03 | -0.02 | 4/22/2026 | 10/20/2026 4:00:07 PM EST |
| 50.00 | 41.10 | 46.00 | 43.55 | % | 0.87 | 0 | 0 | 5.54 | -0.82 | 0.03 | -0.02 | 10/20/2026 4:00:07 PM EST |