Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $21.89 as of 1/30/2026 7:36:24 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 | 18.90 | 22.90 | 20.90 | 22.23 | 0.00 | 0.00% | 20.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:07 PM EST |
| 2.50 | 17.50 | 22.00 | 19.75 | 24.65 | 0.00 | 0.00% | 7.90 | 0 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/30/2026 4:00:07 PM EST |
| 4.00 | 16.00 | 20.50 | 18.25 | 23.02 | 0.00 | 0.00% | 4.56 | 0 | 3 | 7.48 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 1/30/2026 4:00:07 PM EST |
| 5.00 | 15.00 | 19.50 | 17.25 | 19.90 | 0.00 | 0.00% | 3.45 | 0 | 86 | 6.09 | 0.99 | 0.00 | -0.01 | 1/20/2026 | 1/30/2026 4:00:07 PM EST |
| 6.00 | 13.90 | 18.50 | 16.20 | 23.90 | 0.00 | 0.00% | 2.70 | 0 | 24 | 5.19 | 0.98 | 0.00 | -0.01 | 12/29/2025 | 1/30/2026 4:00:07 PM EST |
| 7.50 | 12.40 | 17.00 | 14.70 | 15.44 | 0.00 | 0.00% | 1.96 | 0 | 470 | 4.25 | 0.97 | 0.00 | -0.02 | 1/28/2026 | 1/30/2026 4:00:07 PM EST |
| 9.00 | 11.10 | 15.50 | 13.30 | 18.17 | 0.00 | 0.00% | 1.48 | 0 | 122 | 3.57 | 0.95 | 0.01 | -0.03 | 12/19/2025 | 1/30/2026 4:00:07 PM EST |
| 10.00 | 10.70 | 14.50 | 12.60 | 15.00 | 0.00 | 0.00% | 1.26 | 0 | 650 | 3.20 | 0.92 | 0.01 | -0.03 | 1/16/2026 | 1/30/2026 4:00:07 PM EST |
| 11.00 | 9.70 | 13.50 | 11.60 | 15.00 | 0.00 | 0.00% | 1.05 | 0 | 15 | 2.87 | 0.91 | 0.01 | -0.04 | 1/8/2026 | 1/30/2026 4:00:07 PM EST |
| 12.50 | 9.00 | 12.50 | 10.75 | 10.50 | +0.50 | +5.00% | 0.86 | 5 | 109 | 2.74 | 0.89 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 15.00 | 6.40 | 10.00 | 8.20 | 10.38 | 0.00 | 0.00% | 0.55 | 0 | 939 | 2.12 | 0.84 | 0.02 | -0.05 | 1/15/2026 | 1/30/2026 4:00:07 PM EST |
| 17.50 | 3.60 | 8.40 | 6.00 | 6.00 | 0.00 | 0.00% | 0.34 | 0 | 232 | 1.98 | 0.78 | 0.02 | -0.05 | 1/28/2026 | 1/30/2026 4:00:07 PM EST |
| 19.00 | 3.00 | 7.50 | 5.25 | 8.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.90 | 0.73 | 0.03 | -0.05 | 1/13/2026 | 1/30/2026 4:00:07 PM EST |
| 20.00 | 2.70 | 7.00 | 4.85 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 4,096 | 1.87 | 0.70 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 21.00 | 2.90 | 6.50 | 4.70 | 10.50 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.20 | 0.67 | 0.03 | -0.05 | 12/26/2025 | 1/30/2026 4:00:07 PM EST |
| 22.00 | 1.70 | 6.00 | 3.85 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.07 | 0.63 | 0.04 | -0.05 | 1/23/2026 | 1/30/2026 4:00:07 PM EST |
| 23.00 | 1.75 | 5.50 | 3.63 | 8.50 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.14 | 0.59 | 0.04 | -0.05 | 12/19/2025 | 1/30/2026 4:00:07 PM EST |
| 24.00 | 1.85 | 5.00 | 3.43 | 2.86 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.19 | 0.54 | 0.04 | -0.04 | 1/26/2026 | 1/30/2026 4:00:07 PM EST |
| 25.00 | 2.00 | 3.60 | 2.80 | 2.15 | -0.05 | -2.28% | 0.11 | 23 | 998 | 1.10 | 0.49 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 26.00 | 1.65 | 4.00 | 2.83 | 2.05 | 0.00 | 0.00% | 0.11 | 0 | 27 | 1.20 | 0.45 | 0.05 | -0.04 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 27.00 | 1.20 | 2.50 | 1.85 | 1.70 | -0.20 | -10.53% | 0.07 | 1 | 246 | 0.98 | 0.39 | 0.05 | -0.04 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 28.00 | 0.90 | 2.60 | 1.75 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 122 | 1.02 | 0.35 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 29.00 | 0.10 | 2.85 | 1.48 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.93 | 0.30 | 0.05 | -0.03 | 1/23/2026 | 1/30/2026 4:00:07 PM EST |
| 30.00 | 0.60 | 1.45 | 1.03 | 1.00 | -0.25 | -20.00% | 0.03 | 201 | 3,299 | 0.91 | 0.26 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 31.00 | 0.20 | 2.35 | 1.28 | 0.92 | 0.00 | 0.00% | 0.04 | 0 | 134 | 1.01 | 0.23 | 0.04 | -0.03 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 32.00 | 0.00 | 2.55 | 1.28 | 3.95 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.57 | 0.22 | 0.04 | -0.03 | 1/2/2026 | 1/30/2026 4:00:07 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 45 | 1.50 | 0.20 | 0.04 | -0.03 | 12/26/2025 | 1/30/2026 4:00:07 PM EST |
| 34.00 | 0.00 | 2.80 | 1.40 | 1.28 | 0.00 | 0.00% | 0.04 | 0 | 96 | 1.77 | 0.18 | 0.03 | -0.02 | 1/16/2026 | 1/30/2026 4:00:07 PM EST |
| 35.00 | 0.05 | 1.35 | 0.70 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 5,501 | 0.94 | 0.15 | 0.03 | -0.02 | 1/26/2026 | 1/30/2026 4:00:07 PM EST |
| 36.00 | 0.00 | 3.50 | 1.75 | % | 0.05 | 0 | 0 | 2.10 | 0.14 | 0.03 | -0.02 | 1/30/2026 4:00:07 PM EST | |||
| 37.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.62 | 0.11 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 38.00 | 0.00 | 4.70 | 2.35 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 30 | 2.58 | 0.11 | 0.02 | -0.02 | 1/28/2026 | 1/30/2026 4:00:07 PM EST |
| 39.00 | 0.05 | 1.75 | 0.90 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 332 | 1.17 | 0.08 | 0.02 | -0.01 | 1/9/2026 | 1/30/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 1.50 | 0.75 | 0.35 | -0.05 | -12.50% | 0.02 | 5 | 962 | 1.60 | 0.07 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 41.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.91 | 0.06 | 0.02 | -0.01 | 1/30/2026 4:00:07 PM EST | |||
| 42.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.53 | 0.05 | 0.01 | -0.01 | 1/30/2026 4:00:07 PM EST | |||
| 43.00 | 0.00 | 2.60 | 1.30 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 110 | 2.11 | 0.05 | 0.01 | -0.01 | 1/21/2026 | 1/30/2026 4:00:07 PM EST |
| 44.00 | 0.00 | 1.35 | 0.68 | 1.78 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.68 | 0.04 | 0.01 | -0.01 | 1/5/2026 | 1/30/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.72 | 0.03 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 4:00:07 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.66 | 0.03 | 0.01 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 47.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.52 | 0.02 | 0.01 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 48.00 | 0.00 | 3.40 | 1.70 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.55 | 0.02 | 0.01 | 0.00 | 12/5/2025 | 1/30/2026 4:00:07 PM EST |
| 49.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.75 | 0.02 | 0.01 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.09 | 0.02 | 0.01 | 0.00 | 1/20/2026 | 1/30/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 19 | 1.20 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 5 | 348 | 1.23 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 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 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:07 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 667 | 2.94 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 652 | 2.30 | -0.01 | 0.00 | -0.01 | 1/22/2026 | 1/30/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 101 | 3.03 | -0.01 | 0.00 | -0.01 | 1/5/2026 | 1/30/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 1.20 | 0.60 | 0.11 | 0.00 | 0.00% | 0.10 | 0 | 86 | 3.79 | -0.02 | 0.00 | -0.01 | 1/5/2026 | 1/30/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.08 | 0 | 55 | 3.14 | -0.03 | 0.00 | -0.02 | 1/13/2026 | 1/30/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 8 | 2.73 | -0.05 | 0.01 | -0.03 | 12/26/2025 | 1/30/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 353 | 1.54 | -0.08 | 0.01 | -0.03 | 1/29/2026 | 1/30/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.22 | -0.20 | -47.62% | 0.01 | 10 | 49 | 1.45 | -0.09 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.65 | -0.11 | 0.01 | -0.04 | 12/30/2025 | 1/30/2026 4:00:07 PM EST |
| 15.00 | 0.30 | 2.05 | 1.18 | 0.89 | 0.00 | 0.00% | 0.08 | 0 | 26 | 1.43 | -0.16 | 0.02 | -0.05 | 1/21/2026 | 1/30/2026 4:00:07 PM EST |
| 17.50 | 0.05 | 4.80 | 2.43 | 1.42 | 0.00 | 0.00% | 0.14 | 0 | 43 | 1.52 | -0.22 | 0.02 | -0.05 | 1/16/2026 | 1/30/2026 4:00:07 PM EST |
| 19.00 | 0.80 | 2.90 | 1.85 | 1.81 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.15 | -0.27 | 0.03 | -0.05 | 1/27/2026 | 1/30/2026 4:00:07 PM EST |
| 20.00 | 1.25 | 2.50 | 1.88 | 2.17 | +0.17 | +8.50% | 0.09 | 1 | 2,802 | 1.02 | -0.30 | 0.03 | -0.05 | 1/30/2026 | 1/30/2026 4:00:07 PM EST |
| 21.00 | 1.50 | 4.20 | 2.85 | % | 0.14 | 0 | 0 | 1.20 | -0.33 | 0.03 | -0.05 | 1/30/2026 4:00:07 PM EST | |||
| 22.00 | 1.20 | 5.90 | 3.55 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 23 | 1.27 | -0.37 | 0.04 | -0.05 | 1/27/2026 | 1/30/2026 4:00:07 PM EST |
| 23.00 | 1.80 | 6.40 | 4.10 | 3.05 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.26 | -0.41 | 0.04 | -0.05 | 1/26/2026 | 1/30/2026 4:00:07 PM EST |
| 24.00 | 2.95 | 4.80 | 3.88 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.98 | -0.46 | 0.04 | -0.04 | 12/29/2025 | 1/30/2026 4:00:07 PM EST |
| 25.00 | 3.90 | 5.30 | 4.60 | 5.30 | 0.00 | 0.00% | 0.18 | 0 | 358 | 1.01 | -0.51 | 0.05 | -0.04 | 1/28/2026 | 1/30/2026 4:00:07 PM EST |
| 26.00 | 4.50 | 6.90 | 5.70 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.13 | -0.55 | 0.05 | -0.04 | 1/26/2026 | 1/30/2026 4:00:07 PM EST |
| 27.00 | 4.70 | 8.50 | 6.60 | 6.10 | 0.00 | 0.00% | 0.24 | 0 | 242 | 1.80 | -0.61 | 0.05 | -0.04 | 1/15/2026 | 1/30/2026 4:00:07 PM EST |
| 28.00 | 5.30 | 9.20 | 7.25 | 6.65 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.79 | -0.65 | 0.05 | -0.03 | 1/16/2026 | 1/30/2026 4:00:07 PM EST |
| 29.00 | 6.00 | 10.00 | 8.00 | 7.00 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.81 | -0.70 | 0.05 | -0.03 | 12/19/2025 | 1/30/2026 4:00:07 PM EST |
| 30.00 | 6.60 | 10.80 | 8.70 | 8.80 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.82 | -0.74 | 0.04 | -0.03 | 12/15/2025 | 1/30/2026 4:00:07 PM EST |
| 31.00 | 7.50 | 11.50 | 9.50 | % | 0.31 | 0 | 0 | 1.80 | -0.77 | 0.04 | -0.03 | 1/30/2026 4:00:07 PM EST | |||
| 32.00 | 8.40 | 13.00 | 10.70 | 9.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.03 | -0.78 | 0.04 | -0.03 | 12/15/2025 | 1/30/2026 4:00:07 PM EST |
| 33.00 | 9.00 | 13.60 | 11.30 | 8.40 | 0.00 | 0.00% | 0.34 | 0 | 53 | 1.97 | -0.80 | 0.04 | -0.03 | 1/2/2026 | 1/30/2026 4:00:07 PM EST |
| 34.00 | 10.00 | 14.80 | 12.40 | 10.20 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.10 | -0.82 | 0.03 | -0.02 | 12/10/2025 | 1/30/2026 4:00:07 PM EST |
| 35.00 | 11.00 | 15.40 | 13.20 | % | 0.38 | 0 | 0 | 2.03 | -0.85 | 0.03 | -0.02 | 1/30/2026 4:00:07 PM EST | |||
| 36.00 | 12.00 | 16.40 | 14.20 | % | 0.39 | 0 | 0 | 2.09 | -0.86 | 0.03 | -0.02 | 1/30/2026 4:00:07 PM EST | |||
| 37.00 | 13.00 | 17.40 | 15.20 | % | 0.41 | 0 | 0 | 2.14 | -0.89 | 0.02 | -0.02 | 1/30/2026 4:00:07 PM EST | |||
| 38.00 | 14.00 | 18.60 | 16.30 | % | 0.43 | 0 | 0 | 2.26 | -0.89 | 0.02 | -0.02 | 1/30/2026 4:00:07 PM EST | |||
| 39.00 | 14.50 | 19.20 | 16.85 | % | 0.43 | 0 | 0 | 2.18 | -0.92 | 0.02 | -0.01 | 1/30/2026 4:00:07 PM EST | |||
| 40.00 | 15.50 | 19.90 | 17.70 | % | 0.44 | 0 | 0 | 2.12 | -0.93 | 0.02 | -0.01 | 1/30/2026 4:00:07 PM EST | |||
| 41.00 | 16.50 | 20.70 | 18.60 | % | 0.45 | 0 | 0 | 2.10 | -0.94 | 0.02 | -0.01 | 1/30/2026 4:00:07 PM EST | |||
| 42.00 | 17.50 | 22.40 | 19.95 | % | 0.47 | 0 | 0 | 2.39 | -0.95 | 0.01 | -0.01 | 1/30/2026 4:00:07 PM EST | |||
| 43.00 | 18.50 | 23.40 | 20.95 | % | 0.49 | 0 | 0 | 2.44 | -0.95 | 0.01 | -0.01 | 1/30/2026 4:00:07 PM EST | |||
| 44.00 | 19.50 | 24.40 | 21.95 | % | 0.50 | 0 | 0 | 2.48 | -0.96 | 0.01 | -0.01 | 1/30/2026 4:00:07 PM EST | |||
| 45.00 | 20.50 | 25.40 | 22.95 | % | 0.51 | 0 | 0 | 2.53 | -0.97 | 0.01 | -0.01 | 1/30/2026 4:00:07 PM EST | |||
| 46.00 | 21.50 | 26.40 | 23.95 | 20.90 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.57 | -0.97 | 0.01 | 0.00 | 12/4/2025 | 1/30/2026 4:00:07 PM EST |
| 47.00 | 22.50 | 27.40 | 24.95 | % | 0.53 | 0 | 0 | 2.61 | -0.98 | 0.01 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 48.00 | 23.50 | 28.40 | 25.95 | % | 0.54 | 0 | 0 | 2.65 | -0.98 | 0.01 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 49.00 | 24.50 | 29.40 | 26.95 | % | 0.55 | 0 | 0 | 2.69 | -0.98 | 0.01 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 50.00 | 25.50 | 30.50 | 28.00 | % | 0.56 | 0 | 0 | 2.76 | -0.98 | 0.01 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 55.00 | 30.50 | 35.40 | 32.95 | % | 0.60 | 0 | 0 | 2.90 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:07 PM EST | |||
| 60.00 | 35.50 | 40.00 | 37.75 | 34.00 | 0.00 | 0.00% | 0.63 | 0 | 5 | 2.91 | -0.99 | 0.00 | 0.00 | 12/12/2025 | 1/30/2026 4:00:07 PM EST |