Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $6.20 as of 10/27/2025 2:22:52 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 | 3.00 | 7.50 | 5.25 | 5.20 | 0.00 | 0.00% | 5.25 | 0 | 10 | 0.00 | 0.98 | 0.01 | 0.00 | 10/17/2025 | 10/27/2025 1:59:06 PM EST |
| 2.50 | 1.90 | 6.50 | 4.20 | 4.10 | 0.00 | 0.00% | 1.68 | 0 | 23 | 0.00 | 0.90 | 0.02 | -0.01 | 10/24/2025 | 10/27/2025 1:59:06 PM EST |
| 4.00 | 2.80 | 5.50 | 4.15 | 3.24 | -0.18 | -5.27% | 1.04 | 6 | 7 | 5.03 | 0.81 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 5.00 | 2.20 | 5.50 | 3.85 | 2.73 | 0.00 | 0.00% | 0.77 | 0 | 3,039 | 5.13 | 0.75 | 0.05 | -0.02 | 10/22/2025 | 10/27/2025 1:59:06 PM EST |
| 6.00 | 2.05 | 2.90 | 2.48 | 2.50 | -0.12 | -4.58% | 0.41 | 10 | 138 | 2.78 | 0.69 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 7.50 | 2.00 | 2.15 | 2.08 | 2.14 | +0.04 | +1.91% | 0.28 | 26 | 4,901 | 2.77 | 0.60 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 9.00 | 1.40 | 5.00 | 3.20 | 1.95 | 0.00 | 0.00% | 0.36 | 0 | 238 | 5.09 | 0.56 | 0.05 | -0.02 | 10/15/2025 | 10/27/2025 1:59:06 PM EST |
| 10.00 | 1.45 | 1.90 | 1.68 | 1.45 | 0.00 | 0.00% | 0.17 | 0 | 3,837 | 2.79 | 0.48 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 1:59:06 PM EST |
| 11.00 | 0.10 | 2.85 | 1.48 | 1.30 | 0.00 | 0.00% | 0.13 | 0 | 173 | 2.71 | 0.43 | 0.06 | -0.02 | 10/22/2025 | 10/27/2025 1:59:06 PM EST |
| 12.50 | 1.15 | 1.50 | 1.33 | 1.31 | +0.10 | +8.27% | 0.11 | 362 | 4,547 | 2.80 | 0.38 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 15.00 | 1.00 | 1.15 | 1.08 | 0.90 | -0.02 | -2.18% | 0.07 | 408 | 3,949 | 2.85 | 0.31 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 17.50 | 0.75 | 1.00 | 0.88 | 0.86 | 0.00 | 0.00% | 0.05 | 0 | 1,948 | 2.83 | 0.26 | 0.05 | -0.02 | 10/24/2025 | 10/27/2025 1:59:06 PM EST |
| 20.00 | 0.45 | 0.80 | 0.63 | 0.70 | 0.00 | 0.00% | 0.03 | 100 | 2,220 | 2.68 | 0.23 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 22.50 | 0.05 | 1.25 | 0.65 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 223 | 2.63 | 0.20 | 0.04 | -0.02 | 10/3/2025 | 10/27/2025 1:59:06 PM EST |
| 25.00 | 0.05 | 0.65 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1,023 | 2.38 | 0.20 | 0.04 | -0.02 | 10/24/2025 | 10/27/2025 1:59:06 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 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 218 | 4.14 | -0.02 | 0.01 | 0.00 | 10/16/2025 | 10/27/2025 1:59:06 PM EST |
| 2.50 | 0.40 | 0.45 | 0.43 | 0.40 | -0.04 | -9.10% | 0.17 | 48 | 9,472 | 2.63 | -0.10 | 0.02 | -0.01 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 4.00 | 1.15 | 1.20 | 1.18 | 1.15 | -0.05 | -4.17% | 0.29 | 23 | 5,494 | 2.84 | -0.19 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 5.00 | 1.80 | 1.85 | 1.83 | 1.80 | 0.00 | 0.00% | 0.37 | 84 | 5,628 | 2.91 | -0.25 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 6.00 | 2.45 | 2.50 | 2.48 | 2.44 | +0.08 | +3.39% | 0.41 | 15 | 818 | 2.84 | -0.31 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 7.50 | 3.30 | 3.70 | 3.50 | 3.45 | -0.01 | -0.29% | 0.47 | 187 | 2,929 | 2.79 | -0.40 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:06 PM EST |
| 9.00 | 2.60 | 7.00 | 4.80 | 4.70 | 0.00 | 0.00% | 0.53 | 0 | 5,146 | 5.79 | -0.44 | 0.05 | -0.02 | 10/21/2025 | 10/27/2025 1:59:06 PM EST |
| 10.00 | 5.30 | 6.10 | 5.70 | 5.90 | 0.00 | 0.00% | 0.57 | 0 | 2,304 | 3.00 | -0.52 | 0.06 | -0.02 | 10/22/2025 | 10/27/2025 1:59:06 PM EST |
| 11.00 | 4.00 | 8.90 | 6.45 | % | 0.59 | 0 | 0 | 5.93 | -0.57 | 0.06 | -0.02 | 10/27/2025 1:59:06 PM EST | |||
| 12.50 | 5.30 | 10.00 | 7.65 | 7.62 | 0.00 | 0.00% | 0.61 | 0 | 240 | 5.53 | -0.62 | 0.06 | -0.02 | 9/2/2025 | 10/27/2025 1:59:06 PM EST |
| 15.00 | 7.50 | 12.30 | 9.90 | 9.45 | 0.00 | 0.00% | 0.66 | 0 | 88 | 0.00 | -0.69 | 0.06 | -0.02 | 8/21/2025 | 10/27/2025 1:59:06 PM EST |
| 17.50 | 9.70 | 14.50 | 12.10 | 10.05 | 0.00 | 0.00% | 0.69 | 0 | 507 | 5.36 | -0.74 | 0.05 | -0.02 | 6/3/2025 | 10/27/2025 1:59:06 PM EST |
| 20.00 | 12.00 | 17.00 | 14.50 | 14.33 | 0.00 | 0.00% | 0.72 | 0 | 5 | 5.54 | -0.77 | 0.05 | -0.02 | 9/19/2025 | 10/27/2025 1:59:06 PM EST |
| 22.50 | 14.50 | 19.30 | 16.90 | % | 0.75 | 0 | 0 | 5.47 | -0.80 | 0.04 | -0.02 | 10/27/2025 1:59:06 PM EST | |||
| 25.00 | 17.00 | 21.50 | 19.25 | % | 0.77 | 0 | 0 | 5.26 | -0.80 | 0.04 | -0.02 | 10/27/2025 1:59:06 PM EST |