Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $29.68 as of 12/26/2025 12:46:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.50 | 17.40 | 14.95 | % | 1.00 | 0 | 0 | 2.66 | 0.98 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 18.00 | 10.00 | 14.50 | 12.25 | % | 0.68 | 0 | 0 | 2.17 | 0.93 | 0.01 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 19.00 | 9.00 | 13.30 | 11.15 | % | 0.59 | 0 | 0 | 1.95 | 0.90 | 0.02 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 20.00 | 8.50 | 12.80 | 10.65 | 10.30 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.97 | 0.88 | 0.02 | -0.02 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 21.00 | 7.50 | 12.00 | 9.75 | % | 0.46 | 0 | 0 | 1.88 | 0.85 | 0.02 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 22.00 | 7.00 | 11.30 | 9.15 | % | 0.42 | 0 | 0 | 1.83 | 0.82 | 0.02 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 23.00 | 6.40 | 10.10 | 8.25 | 7.83 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.64 | 0.79 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 24.00 | 5.90 | 9.50 | 7.70 | % | 0.32 | 0 | 0 | 1.07 | 0.76 | 0.03 | -0.03 | 12/26/2025 3:59:51 PM EST | |||
| 25.00 | 5.90 | 7.40 | 6.65 | 6.80 | +0.20 | +3.03% | 0.27 | 2 | 27 | 0.97 | 0.72 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 26.00 | 4.40 | 8.20 | 6.30 | % | 0.24 | 0 | 0 | 1.02 | 0.69 | 0.03 | -0.03 | 12/26/2025 3:59:51 PM EST | |||
| 27.00 | 3.90 | 7.60 | 5.75 | % | 0.21 | 0 | 0 | 1.02 | 0.65 | 0.03 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 28.00 | 3.50 | 6.30 | 4.90 | 5.42 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.94 | 0.62 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 29.00 | 2.80 | 6.60 | 4.70 | 4.71 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.00 | 0.59 | 0.03 | -0.04 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 30.00 | 2.55 | 6.20 | 4.38 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 81 | 1.02 | 0.55 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 31.00 | 2.05 | 6.10 | 4.08 | % | 0.13 | 0 | 0 | 1.04 | 0.52 | 0.03 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 32.00 | 2.10 | 5.60 | 3.85 | % | 0.12 | 0 | 0 | 1.07 | 0.49 | 0.03 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 33.00 | 1.35 | 5.10 | 3.23 | 3.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.00 | 0.46 | 0.03 | -0.04 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 34.00 | 1.50 | 5.00 | 3.25 | % | 0.10 | 0 | 0 | 1.06 | 0.43 | 0.03 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 35.00 | 2.15 | 3.30 | 2.73 | 2.31 | +0.02 | +0.88% | 0.08 | 700 | 70 | 1.02 | 0.40 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 36.00 | 1.10 | 4.50 | 2.80 | % | 0.08 | 0 | 0 | 1.07 | 0.37 | 0.03 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 37.00 | 0.30 | 3.60 | 1.95 | % | 0.05 | 0 | 0 | 0.90 | 0.35 | 0.03 | -0.04 | 12/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.10 | 0.95 | 0.53 | % | 0.04 | 0 | 0 | 1.28 | -0.02 | 0.01 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 18.00 | 0.05 | 2.95 | 1.50 | % | 0.08 | 0 | 0 | 1.35 | -0.07 | 0.01 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 19.00 | 0.05 | 4.40 | 2.23 | % | 0.12 | 0 | 0 | 1.49 | -0.10 | 0.02 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 20.00 | 0.05 | 2.30 | 1.18 | 1.09 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.03 | -0.12 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 21.00 | 0.05 | 4.40 | 2.23 | % | 0.11 | 0 | 0 | 1.27 | -0.15 | 0.02 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 22.00 | 0.05 | 1.60 | 0.83 | % | 0.04 | 0 | 0 | 0.75 | -0.18 | 0.02 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 23.00 | 0.05 | 4.40 | 2.23 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.07 | -0.21 | 0.03 | -0.03 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 24.00 | 0.30 | 4.50 | 2.40 | % | 0.10 | 0 | 0 | 1.07 | -0.24 | 0.03 | -0.03 | 12/26/2025 3:59:51 PM EST | |||
| 25.00 | 0.75 | 4.50 | 2.63 | 2.07 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.05 | -0.28 | 0.03 | -0.03 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 26.00 | 1.15 | 4.50 | 2.83 | 3.05 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.00 | -0.31 | 0.03 | -0.03 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 27.00 | 2.30 | 3.50 | 2.90 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.91 | -0.35 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 28.00 | 2.40 | 5.70 | 4.05 | 5.17 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.06 | -0.38 | 0.03 | -0.04 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 29.00 | 3.50 | 6.10 | 4.80 | % | 0.17 | 0 | 0 | 1.10 | -0.41 | 0.03 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 30.00 | 3.50 | 6.60 | 5.05 | 5.40 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.03 | -0.45 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 31.00 | 3.50 | 7.10 | 5.30 | % | 0.17 | 0 | 0 | 0.95 | -0.48 | 0.03 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 32.00 | 5.20 | 8.20 | 6.70 | % | 0.21 | 0 | 0 | 1.11 | -0.51 | 0.03 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 33.00 | 5.60 | 8.70 | 7.15 | % | 0.22 | 0 | 0 | 1.06 | -0.54 | 0.03 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 34.00 | 6.50 | 9.20 | 7.85 | % | 0.23 | 0 | 0 | 1.06 | -0.57 | 0.03 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 35.00 | 6.40 | 10.10 | 8.25 | % | 0.24 | 0 | 0 | 0.97 | -0.60 | 0.03 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 36.00 | 7.20 | 10.80 | 9.00 | % | 0.25 | 0 | 0 | 0.96 | -0.63 | 0.03 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 37.00 | 8.00 | 11.80 | 9.90 | % | 0.27 | 0 | 0 | 0.97 | -0.65 | 0.03 | -0.04 | 12/26/2025 3:59:51 PM EST |