Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $15.15 as of 2/21/2025 3:06:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.60 | 14.00 | % | 0 | 0 | 6.84 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 5.00 | 8.60 | 11.00 | % | 0 | 0 | 3.74 | 0.96 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 7.50 | 6.20 | 8.80 | % | 0 | 0 | 2.36 | 0.91 | 0.02 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 10.00 | 5.60 | 6.90 | % | 0 | 0 | 1.63 | 0.83 | 0.03 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 12.50 | 4.20 | 5.20 | % | 0 | 0 | 1.55 | 0.73 | 0.04 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 15.00 | 2.95 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 10 | 1.41 | 0.62 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 17.50 | 1.85 | 2.75 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.50 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 20.00 | 1.15 | 2.20 | % | 0 | 0 | 1.35 | 0.39 | 0.05 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 22.50 | 0.70 | 1.70 | % | 0 | 0 | 1.34 | 0.30 | 0.05 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 25.00 | 0.35 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.22 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.85 | % | 0 | 0 | 1.25 | 0.12 | 0.03 | -0.01 | 2/21/2025 4:00:00 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 | 0.50 | % | 0 | 0 | 4.07 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 5.00 | 0.05 | 5.00 | % | 0 | 0 | 1.48 | -0.04 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 7.50 | 0.35 | 0.95 | % | 0 | 0 | 1.86 | -0.09 | 0.02 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 10.00 | 0.65 | 1.50 | % | 0 | 0 | 1.56 | -0.17 | 0.03 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 12.50 | 1.55 | 2.60 | % | 0 | 0 | 1.53 | -0.27 | 0.04 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 15.00 | 2.75 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 5 | 1.34 | -0.38 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 17.50 | 4.10 | 5.40 | % | 0 | 0 | 1.38 | -0.50 | 0.05 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 20.00 | 5.90 | 7.20 | % | 0 | 0 | 1.35 | -0.61 | 0.05 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 22.50 | 7.90 | 8.90 | % | 0 | 0 | 1.25 | -0.70 | 0.05 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 25.00 | 8.60 | 11.20 | % | 0 | 0 | 1.63 | -0.78 | 0.04 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 30.00 | 13.60 | 16.00 | % | 0 | 0 | 1.70 | -0.88 | 0.03 | -0.01 | 2/21/2025 4:00:00 PM EST |