Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $14.06 as of 1/22/2025 9:51:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.00 | 12.90 | 13.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:55 PM EST |
| 5.00 | 6.60 | 10.40 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 7.50 | 4.20 | 7.60 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 10.00 | 4.00 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 171 | 1.35 | 0.96 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 12.50 | 1.85 | 2.35 | 1.95 | 0.00 | 0.00% | 0 | 117 | 0.73 | 0.76 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 0.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 4,418 | 0.61 | 0.41 | 0.15 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 2,828 | 0.63 | 0.15 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 47 | 1.18 | 0.04 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 19 | 1.41 | 0.01 | 0.01 | 0.00 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 1.85 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 58 | 0.98 | -0.04 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 12.50 | 0.35 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 2,003 | 0.69 | -0.24 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 1.40 | 1.70 | 1.95 | 0.00 | 0.00% | 0 | 1,527 | 0.61 | -0.59 | 0.15 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 2.75 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 74 | 1.31 | -0.85 | 0.09 | -0.01 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 20.00 | 5.80 | 6.30 | 8.40 | 0.00 | 0.00% | 0 | 45 | 1.64 | -0.96 | 0.03 | 0.00 | 12/19/2024 | 1/21/2025 3:59:55 PM EST |
| 22.50 | 6.50 | 11.00 | % | 0 | 0 | 2.89 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 9.00 | 13.10 | 10.30 | 0.00 | 0.00% | 0 | 1 | 3.13 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 14.00 | 18.40 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |