Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $31.43 as of 4/10/2026 7:03:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 19.50 | 23.50 | 21.50 | 18.20 | 0.00 | 0.00% | 1.65 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:49 PM EST |
| 14.00 | 18.50 | 22.50 | 20.50 | 17.32 | 0.00 | 0.00% | 1.46 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:49 PM EST |
| 15.00 | 18.00 | 20.70 | 19.35 | 20.00 | +3.65 | +22.33% | 1.29 | 100 | 103 | 8.81 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 16.00 | 16.50 | 20.70 | 18.60 | 14.98 | 0.00 | 0.00% | 1.16 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:49 PM EST |
| 17.00 | 15.50 | 19.70 | 17.60 | 14.64 | 0.00 | 0.00% | 1.04 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:49 PM EST |
| 18.00 | 14.50 | 18.50 | 16.50 | % | 0.92 | 0 | 1 | 9.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 19.00 | 13.50 | 17.80 | 15.65 | % | 0.82 | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 20.00 | 12.50 | 16.00 | 14.25 | 9.30 | 0.00 | 0.00% | 0.71 | 0 | 4 | 7.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:49 PM EST |
| 21.00 | 11.50 | 15.50 | 13.50 | % | 0.64 | 0 | 1 | 7.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 22.00 | 10.50 | 14.50 | 12.50 | % | 0.57 | 0 | 3 | 7.06 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 23.00 | 9.50 | 13.50 | 11.50 | 9.50 | 0.00 | 0.00% | 0.50 | 0 | 7 | 6.57 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:49 PM EST |
| 24.00 | 8.60 | 12.50 | 10.55 | 4.20 | 0.00 | 0.00% | 0.44 | 0 | 2 | 6.10 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:49 PM EST |
| 25.00 | 9.20 | 11.40 | 10.30 | 10.00 | +1.00 | +11.12% | 0.41 | 10 | 2,539 | 5.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 26.00 | 7.00 | 10.70 | 8.85 | % | 0.34 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 27.00 | 6.00 | 9.50 | 7.75 | 4.40 | 0.00 | 0.00% | 0.29 | 0 | 16 | 4.78 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:49 PM EST |
| 28.00 | 5.00 | 8.70 | 6.85 | 2.40 | 0.00 | 0.00% | 0.24 | 0 | 166 | 4.64 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:49 PM EST |
| 29.00 | 4.60 | 6.90 | 5.75 | 5.31 | +0.81 | +18.00% | 0.20 | 3 | 9 | 3.12 | 0.99 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 30.00 | 4.40 | 6.00 | 5.20 | 5.10 | +0.90 | +21.43% | 0.17 | 122 | 3,451 | 2.90 | 0.97 | 0.02 | -0.04 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 31.00 | 2.45 | 4.90 | 3.68 | 4.04 | +1.41 | +53.62% | 0.12 | 4 | 337 | 2.40 | 0.95 | 0.04 | -0.05 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 32.00 | 1.40 | 4.90 | 3.15 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 120 | 3.18 | 0.89 | 0.07 | -0.11 | 4/14/2026 | 4/15/2026 3:59:49 PM EST |
| 33.00 | 1.50 | 3.10 | 2.30 | 2.00 | +0.05 | +2.57% | 0.07 | 214 | 604 | 1.89 | 0.81 | 0.11 | -0.17 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 34.00 | 0.90 | 2.30 | 1.60 | 1.15 | -0.15 | -11.54% | 0.05 | 3 | 296 | 1.69 | 0.68 | 0.14 | -0.22 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 35.00 | 0.75 | 1.05 | 0.90 | 0.93 | -0.02 | -2.11% | 0.03 | 595 | 2,204 | 0.86 | 0.52 | 0.17 | -0.23 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 1.35 | 0.68 | 0.55 | -0.27 | -32.93% | 0.02 | 2 | 66 | 1.70 | 0.35 | 0.16 | -0.22 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 37.00 | 0.10 | 2.35 | 1.23 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.84 | 0.22 | 0.13 | -0.18 | 4/13/2026 | 4/15/2026 3:59:49 PM EST |
| 38.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 2 | 5.76 | 0.12 | 0.09 | -0.12 | 4/13/2026 | 4/15/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 3.29 | 0.06 | 0.05 | -0.06 | 4/15/2026 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 829 | 1.52 | 0.05 | 0.04 | -0.05 | 4/14/2026 | 4/15/2026 3:59:49 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.25 | +0.03 | +13.64% | 0.00 | 1 | 1 | 1.97 | 0.02 | 0.02 | -0.02 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 42.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.82 | 0.01 | 0.01 | -0.01 | 4/14/2026 | 4/15/2026 3:59:49 PM EST |
| 43.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 44.00 | 0.00 | 2.60 | 1.30 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.24 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:49 PM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:49 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:49 PM EST |
| 48.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:49 PM EST |
| 49.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 2.25 | 1.13 | % | 0.06 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 1 | 7.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 21.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 276 | 4.03 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,575 | 3.23 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 4.50 | 2.25 | 0.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 9.39 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 86 | 6.04 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.65 | -92.86% | 0.01 | 1 | 82 | 2.72 | -0.01 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 267 | 2.07 | -0.03 | 0.02 | -0.04 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 10 | 4.18 | -0.05 | 0.04 | -0.05 | 4/14/2026 | 4/15/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 1.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.22 | -0.11 | 0.07 | -0.11 | 4/13/2026 | 4/15/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 1.60 | 0.80 | 0.61 | % | 0.02 | 1 | 1 | 2.48 | -0.19 | 0.11 | -0.17 | 4/15/2026 | 4/15/2026 3:59:49 PM EST | |
| 34.00 | 0.30 | 1.10 | 0.70 | 0.60 | -0.30 | -33.34% | 0.02 | 8 | 2 | 1.11 | -0.32 | 0.14 | -0.22 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 35.00 | 0.25 | 1.70 | 0.98 | 0.90 | -1.10 | -55.00% | 0.03 | 1 | 313 | 0.96 | -0.48 | 0.17 | -0.23 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 2.45 | 1.23 | 1.55 | -0.80 | -34.05% | 0.03 | 190 | 60 | 1.85 | -0.65 | 0.16 | -0.22 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 37.00 | 0.65 | 4.60 | 2.63 | % | 0.07 | 0 | 0 | 3.33 | -0.78 | 0.13 | -0.18 | 4/15/2026 3:59:49 PM EST | |||
| 38.00 | 1.40 | 5.50 | 3.45 | % | 0.09 | 0 | 0 | 3.58 | -0.88 | 0.09 | -0.12 | 4/15/2026 3:59:49 PM EST | |||
| 39.00 | 2.30 | 6.50 | 4.40 | % | 0.11 | 0 | 0 | 3.89 | -0.94 | 0.05 | -0.06 | 4/15/2026 3:59:49 PM EST | |||
| 40.00 | 3.30 | 7.50 | 5.40 | % | 0.14 | 0 | 0 | 4.18 | -0.95 | 0.04 | -0.05 | 4/15/2026 3:59:49 PM EST | |||
| 41.00 | 4.30 | 8.50 | 6.40 | % | 0.16 | 0 | 0 | 4.45 | -0.98 | 0.02 | -0.02 | 4/15/2026 3:59:49 PM EST | |||
| 42.00 | 5.30 | 9.50 | 7.40 | % | 0.18 | 0 | 0 | 4.71 | -0.99 | 0.01 | -0.01 | 4/15/2026 3:59:49 PM EST | |||
| 43.00 | 6.20 | 10.50 | 8.35 | % | 0.19 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 44.00 | 7.30 | 11.50 | 9.40 | % | 0.21 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 45.00 | 8.30 | 12.50 | 10.40 | % | 0.23 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 46.00 | 9.30 | 13.50 | 11.40 | % | 0.25 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 47.00 | 10.30 | 14.50 | 12.40 | % | 0.26 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 48.00 | 11.20 | 15.50 | 13.35 | % | 0.28 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 49.00 | 12.10 | 16.50 | 14.30 | % | 0.29 | 0 | 0 | 6.20 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 50.00 | 13.20 | 17.50 | 15.35 | % | 0.31 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST |