Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $22.45 as of 2/13/2026 7:35:51 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 | 5.80 | 10.00 | 7.90 | 9.19 | 0.00 | 0.00% | 0.53 | 0 | 3 | 5.67 | 0.98 | 0.01 | -0.02 | 2/4/2026 | 2/13/2026 3:59:30 PM EST |
| 16.00 | 4.70 | 9.00 | 6.85 | % | 0.43 | 0 | 0 | 5.13 | 0.97 | 0.02 | -0.02 | 2/13/2026 3:59:30 PM EST | |||
| 17.00 | 3.70 | 8.00 | 5.85 | % | 0.34 | 0 | 0 | 4.62 | 0.94 | 0.03 | -0.04 | 2/13/2026 3:59:30 PM EST | |||
| 18.00 | 2.90 | 7.00 | 4.95 | 6.40 | 0.00 | 0.00% | 0.28 | 0 | 5 | 4.14 | 0.91 | 0.04 | -0.05 | 2/4/2026 | 2/13/2026 3:59:30 PM EST |
| 19.00 | 1.80 | 6.00 | 3.90 | % | 0.21 | 0 | 0 | 3.68 | 0.85 | 0.06 | -0.07 | 2/13/2026 3:59:30 PM EST | |||
| 20.00 | 2.50 | 4.20 | 3.35 | 2.10 | 0.00 | 0.00% | 0.17 | 0 | 243 | 2.50 | 0.77 | 0.08 | -0.09 | 2/2/2026 | 2/13/2026 3:59:30 PM EST |
| 21.00 | 0.60 | 4.90 | 2.75 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 5 | 3.56 | 0.69 | 0.10 | -0.10 | 1/28/2026 | 2/13/2026 3:59:30 PM EST |
| 22.00 | 0.65 | 4.80 | 2.73 | 2.20 | -1.12 | -33.74% | 0.12 | 2 | 12 | 2.05 | 0.58 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 23.00 | 0.20 | 2.75 | 1.48 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 113 | 1.37 | 0.47 | 0.11 | -0.10 | 2/9/2026 | 2/13/2026 3:59:30 PM EST |
| 24.00 | 0.00 | 2.55 | 1.28 | 1.00 | -0.70 | -41.18% | 0.05 | 1 | 116 | 2.62 | 0.37 | 0.10 | -0.10 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 25.00 | 0.05 | 0.55 | 0.30 | 0.35 | -0.20 | -36.37% | 0.01 | 70 | 664 | 0.82 | 0.29 | 0.09 | -0.09 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 26.00 | 0.05 | 0.30 | 0.18 | 0.05 | -0.52 | -91.23% | 0.01 | 152 | 149 | 0.86 | 0.23 | 0.07 | -0.09 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.25 | -55.56% | 0.01 | 507 | 1,019 | 1.27 | 0.16 | 0.06 | -0.07 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.11 | -0.39 | -78.00% | 0.01 | 2 | 306 | 1.49 | 0.11 | 0.05 | -0.05 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 6 | 55 | 1.20 | 0.10 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 30.00 | 0.05 | 0.35 | 0.20 | 0.05 | -0.20 | -80.00% | 0.01 | 32 | 676 | 1.44 | 0.07 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.11 | % | 0.00 | 1 | 0 | 1.74 | 0.04 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:30 PM EST | |
| 32.00 | 0.00 | 1.00 | 0.50 | 0.11 | -0.09 | -45.00% | 0.02 | 1 | 4 | 2.83 | 0.02 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.69 | 0.01 | 0.01 | -0.01 | 1/27/2026 | 2/13/2026 3:59:30 PM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.04 | 0.01 | 0.01 | -0.01 | 2/13/2026 3:59:30 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.29 | -74.36% | 0.00 | 25 | 1,298 | 1.96 | 0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 111 | 3.39 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:30 PM EST |
| 40.00 | 0.00 | 4.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 6.53 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:30 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 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 76 | 1.78 | -0.02 | 0.01 | -0.02 | 2/11/2026 | 2/13/2026 3:59:30 PM EST |
| 16.00 | 0.00 | 2.35 | 1.18 | % | 0.07 | 0 | 0 | 4.55 | -0.03 | 0.02 | -0.02 | 2/13/2026 3:59:30 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,330 | 1.90 | -0.06 | 0.03 | -0.04 | 2/2/2026 | 2/13/2026 3:59:30 PM EST |
| 18.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 3.42 | -0.09 | 0.04 | -0.05 | 2/13/2026 3:59:30 PM EST | |||
| 19.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.68 | -0.15 | 0.06 | -0.07 | 2/6/2026 | 2/13/2026 3:59:30 PM EST |
| 20.00 | 0.10 | 0.70 | 0.40 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 678 | 1.08 | -0.23 | 0.08 | -0.09 | 2/12/2026 | 2/13/2026 3:59:30 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 127 | 1.26 | -0.31 | 0.10 | -0.10 | 2/9/2026 | 2/13/2026 3:59:30 PM EST |
| 22.00 | 0.00 | 1.20 | 0.60 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 140 | 1.10 | -0.42 | 0.11 | -0.10 | 2/12/2026 | 2/13/2026 3:59:30 PM EST |
| 23.00 | 0.30 | 1.85 | 1.08 | 1.06 | +0.15 | +16.49% | 0.05 | 22 | 119 | 1.18 | -0.53 | 0.11 | -0.10 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 24.00 | 1.65 | 2.15 | 1.90 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 609 | 0.95 | -0.63 | 0.10 | -0.10 | 2/10/2026 | 2/13/2026 3:59:30 PM EST |
| 25.00 | 0.50 | 3.30 | 1.90 | 1.80 | +0.45 | +33.34% | 0.08 | 6 | 1,254 | 1.23 | -0.71 | 0.09 | -0.09 | 2/13/2026 | 2/13/2026 3:59:30 PM EST |
| 26.00 | 1.50 | 4.90 | 3.20 | 3.65 | 0.00 | 0.00% | 0.12 | 0 | 15 | 1.99 | -0.77 | 0.07 | -0.09 | 2/3/2026 | 2/13/2026 3:59:30 PM EST |
| 27.00 | 2.50 | 5.20 | 3.85 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 43 | 1.51 | -0.84 | 0.06 | -0.07 | 2/9/2026 | 2/13/2026 3:59:30 PM EST |
| 28.00 | 3.00 | 6.50 | 4.75 | 5.17 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.00 | -0.89 | 0.05 | -0.05 | 12/19/2025 | 2/13/2026 3:59:30 PM EST |
| 29.00 | 4.00 | 7.40 | 5.70 | 5.30 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.06 | -0.90 | 0.04 | -0.05 | 1/20/2026 | 2/13/2026 3:59:30 PM EST |
| 30.00 | 5.00 | 8.00 | 6.50 | 6.07 | 0.00 | 0.00% | 0.22 | 0 | 26 | 1.70 | -0.93 | 0.03 | -0.04 | 1/16/2026 | 2/13/2026 3:59:30 PM EST |
| 31.00 | 6.00 | 9.00 | 7.50 | % | 0.24 | 0 | 0 | 1.83 | -0.96 | 0.02 | -0.03 | 2/13/2026 3:59:30 PM EST | |||
| 32.00 | 7.00 | 10.00 | 8.50 | % | 0.27 | 0 | 0 | 1.95 | -0.98 | 0.01 | -0.01 | 2/13/2026 3:59:30 PM EST | |||
| 33.00 | 8.00 | 11.00 | 9.50 | % | 0.29 | 0 | 0 | 2.06 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:30 PM EST | |||
| 34.00 | 9.00 | 12.30 | 10.65 | % | 0.31 | 0 | 0 | 2.63 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:30 PM EST | |||
| 35.00 | 10.00 | 14.90 | 12.45 | 7.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.39 | -0.99 | 0.00 | -0.01 | 12/29/2025 | 2/13/2026 3:59:30 PM EST |
| 36.00 | 11.00 | 15.40 | 13.20 | % | 0.37 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 37.00 | 12.00 | 15.80 | 13.90 | % | 0.38 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST | |||
| 40.00 | 15.00 | 18.90 | 16.95 | % | 0.42 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:30 PM EST |