Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $27.27 as of 12/12/2025 9:14:51 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 | 25.70 | 28.40 | 27.05 | 26.91 | 0.00 | 0.00% | 27.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 2.50 | 24.30 | 27.00 | 25.65 | 28.65 | 0.00 | 0.00% | 10.26 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:07 PM EST |
| 4.00 | 22.90 | 25.40 | 24.15 | 20.92 | 0.00 | 0.00% | 6.04 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:07 PM EST |
| 5.00 | 21.70 | 24.40 | 23.05 | 24.00 | 0.00 | 0.00% | 4.61 | 0 | 431 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:07 PM EST |
| 6.00 | 20.90 | 22.80 | 21.85 | 22.80 | 0.00 | 0.00% | 3.64 | 0 | 472 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:07 PM EST |
| 7.50 | 19.50 | 21.00 | 20.25 | 20.20 | 0.00 | 0.00% | 2.70 | 0 | 5,671 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 9.00 | 17.90 | 20.10 | 19.00 | 19.30 | 0.00 | 0.00% | 2.11 | 0 | 94 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:07 PM EST |
| 10.00 | 17.20 | 18.10 | 17.65 | 17.25 | 0.00 | 0.00% | 1.76 | 0 | 2,160 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 11.00 | 15.90 | 17.50 | 16.70 | 14.00 | 0.00 | 0.00% | 1.52 | 0 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:07 PM EST |
| 12.50 | 14.40 | 16.00 | 15.20 | 15.60 | 0.00 | 0.00% | 1.22 | 0 | 1,123 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 15.00 | 11.90 | 14.10 | 13.00 | 13.30 | 0.00 | 0.00% | 0.87 | 0 | 4,202 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:07 PM EST |
| 17.50 | 9.50 | 11.00 | 10.25 | 9.83 | 0.00 | 0.00% | 0.59 | 0 | 2,135 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 20.00 | 7.00 | 7.80 | 7.40 | 7.40 | 0.00 | 0.00% | 0.37 | 0 | 2,861 | 0.00 | 0.98 | 0.01 | -0.04 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 22.50 | 4.70 | 5.90 | 5.30 | 5.60 | 0.00 | 0.00% | 0.24 | 0 | 404 | 1.85 | 0.92 | 0.04 | -0.08 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 24.00 | 3.50 | 4.50 | 4.00 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 46 | 1.54 | 0.85 | 0.06 | -0.10 | 12/10/2025 | 12/11/2025 4:00:07 PM EST |
| 25.00 | 2.80 | 3.70 | 3.25 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 3,964 | 0.99 | 0.78 | 0.08 | -0.11 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 26.00 | 2.10 | 2.95 | 2.53 | 4.69 | 0.00 | 0.00% | 0.10 | 0 | 80 | 0.97 | 0.70 | 0.09 | -0.12 | 12/8/2025 | 12/11/2025 4:00:07 PM EST |
| 27.00 | 1.50 | 1.85 | 1.68 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 302 | 0.81 | 0.60 | 0.10 | -0.12 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 28.00 | 1.00 | 1.65 | 1.33 | 1.44 | 0.00 | 0.00% | 0.05 | 0 | 760 | 0.90 | 0.50 | 0.10 | -0.12 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 29.00 | 0.75 | 1.35 | 1.05 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 124 | 0.97 | 0.40 | 0.10 | -0.11 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 30.00 | 0.50 | 0.90 | 0.70 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1,233 | 0.93 | 0.32 | 0.09 | -0.10 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 31.00 | 0.40 | 0.85 | 0.63 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 381 | 1.09 | 0.25 | 0.08 | -0.09 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 32.00 | 0.05 | 0.50 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 577 | 0.84 | 0.21 | 0.06 | -0.09 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 33.00 | 0.10 | 0.55 | 0.33 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.03 | 0.16 | 0.05 | -0.07 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 34.00 | 0.05 | 1.05 | 0.55 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 689 | 1.30 | 0.11 | 0.04 | -0.06 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.03 | 0.11 | 0.04 | -0.06 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.46 | 0.05 | 0.02 | -0.03 | 12/10/2025 | 12/11/2025 4:00:07 PM EST |
| 37.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.83 | 0.03 | 0.02 | -0.02 | 12/8/2025 | 12/11/2025 4:00:07 PM EST |
| 38.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.93 | 0.02 | 0.01 | -0.01 | 12/8/2025 | 12/11/2025 4:00:07 PM EST |
| 39.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.03 | 0.02 | 0.01 | -0.01 | 12/8/2025 | 12/11/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,658 | 1.41 | 0.01 | 0.01 | -0.01 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 41.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.22 | 0.01 | 0.00 | -0.01 | 12/8/2025 | 12/11/2025 4:00:07 PM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 43.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:07 PM EST |
| 44.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 46.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 47.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 48.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 49.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 274 | 2.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 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 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 8,881 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 70,723 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 23,547 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32,559 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17,835 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:07 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,839 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,721 | 3.59 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,180 | 3.27 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 319 | 2.99 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:07 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,772 | 2.60 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,154 | 2.05 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:07 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,352 | 1.59 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,514 | 1.27 | -0.02 | 0.01 | -0.04 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 22.50 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,900 | 1.18 | -0.08 | 0.04 | -0.08 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 24.00 | 0.30 | 0.60 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 308 | 1.11 | -0.15 | 0.06 | -0.10 | 12/10/2025 | 12/11/2025 4:00:07 PM EST |
| 25.00 | 0.50 | 0.90 | 0.70 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 3,047 | 1.11 | -0.22 | 0.08 | -0.11 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 26.00 | 0.70 | 1.70 | 1.20 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 666 | 1.22 | -0.30 | 0.09 | -0.12 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 27.00 | 1.10 | 2.00 | 1.55 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 245 | 1.16 | -0.40 | 0.10 | -0.12 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 28.00 | 1.50 | 2.20 | 1.85 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 122 | 1.02 | -0.50 | 0.10 | -0.12 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 29.00 | 1.55 | 2.85 | 2.20 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.23 | -0.60 | 0.10 | -0.11 | 12/10/2025 | 12/11/2025 4:00:07 PM EST |
| 30.00 | 2.75 | 3.90 | 3.33 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 158 | 1.47 | -0.68 | 0.09 | -0.10 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 31.00 | 3.50 | 4.70 | 4.10 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.53 | -0.75 | 0.08 | -0.09 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 32.00 | 4.30 | 6.70 | 5.50 | 5.14 | 0.00 | 0.00% | 0.17 | 0 | 4 | 2.38 | -0.79 | 0.06 | -0.09 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 33.00 | 5.10 | 6.40 | 5.75 | 5.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.62 | -0.84 | 0.05 | -0.07 | 12/11/2025 | 12/11/2025 4:00:07 PM EST |
| 34.00 | 5.40 | 8.50 | 6.95 | % | 0.20 | 0 | 0 | 2.58 | -0.89 | 0.04 | -0.06 | 12/11/2025 4:00:07 PM EST | |||
| 35.00 | 7.00 | 9.30 | 8.15 | 5.90 | 0.00 | 0.00% | 0.23 | 0 | 27 | 2.59 | -0.89 | 0.04 | -0.06 | 12/8/2025 | 12/11/2025 4:00:07 PM EST |
| 36.00 | 7.20 | 10.50 | 8.85 | % | 0.25 | 0 | 0 | 2.87 | -0.95 | 0.02 | -0.03 | 12/11/2025 4:00:07 PM EST | |||
| 37.00 | 8.20 | 11.50 | 9.85 | % | 0.27 | 0 | 0 | 3.01 | -0.97 | 0.02 | -0.02 | 12/11/2025 4:00:07 PM EST | |||
| 38.00 | 9.20 | 12.40 | 10.80 | % | 0.28 | 0 | 0 | 3.07 | -0.98 | 0.01 | -0.01 | 12/11/2025 4:00:07 PM EST | |||
| 39.00 | 10.00 | 13.50 | 11.75 | % | 0.30 | 0 | 0 | 3.26 | -0.98 | 0.01 | -0.01 | 12/11/2025 4:00:07 PM EST | |||
| 40.00 | 10.90 | 14.40 | 12.65 | % | 0.32 | 0 | 0 | 3.31 | -0.99 | 0.01 | -0.01 | 12/11/2025 4:00:07 PM EST | |||
| 41.00 | 11.70 | 15.50 | 13.60 | % | 0.33 | 0 | 0 | 3.50 | -0.99 | 0.00 | -0.01 | 12/11/2025 4:00:07 PM EST | |||
| 42.00 | 12.70 | 16.50 | 14.60 | % | 0.35 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 43.00 | 13.80 | 17.50 | 15.65 | % | 0.36 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 44.00 | 14.80 | 18.50 | 16.65 | % | 0.38 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 45.00 | 15.80 | 19.50 | 17.65 | 20.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.92 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:07 PM EST |
| 46.00 | 16.60 | 20.50 | 18.55 | % | 0.40 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 47.00 | 17.70 | 21.50 | 19.60 | % | 0.42 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 48.00 | 18.70 | 22.50 | 20.60 | % | 0.43 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 49.00 | 19.60 | 23.50 | 21.55 | % | 0.44 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 50.00 | 20.50 | 24.50 | 22.50 | 24.10 | 0.00 | 0.00% | 0.45 | 0 | 2 | 4.37 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 4:00:07 PM EST |
| 55.00 | 25.50 | 29.50 | 27.50 | % | 0.50 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:07 PM EST | |||
| 60.00 | 30.70 | 33.40 | 32.05 | 33.60 | 0.00 | 0.00% | 0.53 | 0 | 11 | 3.95 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:07 PM EST |