Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $27.90 as of 2/24/2026 7:43:21 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 | 12.90 | 17.00 | 14.95 | % | 1.15 | 0 | 0 | 2.58 | 0.96 | 0.01 | -0.01 | 2/24/2026 4:00:17 PM EST | |||
| 14.00 | 12.00 | 16.00 | 14.00 | % | 1.00 | 0 | 0 | 2.38 | 0.95 | 0.01 | -0.01 | 2/24/2026 4:00:17 PM EST | |||
| 15.00 | 11.00 | 15.20 | 13.10 | 10.70 | 0.00 | 0.00% | 0.87 | 0 | 100 | 2.30 | 0.93 | 0.01 | -0.01 | 1/16/2026 | 2/24/2026 4:00:17 PM EST |
| 16.00 | 10.00 | 14.40 | 12.20 | % | 0.76 | 0 | 0 | 2.21 | 0.92 | 0.01 | -0.02 | 2/24/2026 4:00:17 PM EST | |||
| 17.00 | 9.10 | 13.90 | 11.50 | % | 0.68 | 0 | 0 | 2.24 | 0.90 | 0.01 | -0.02 | 2/24/2026 4:00:17 PM EST | |||
| 18.00 | 8.40 | 12.90 | 10.65 | 7.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.07 | 0.87 | 0.02 | -0.02 | 2/13/2026 | 2/24/2026 4:00:17 PM EST |
| 19.00 | 7.60 | 12.10 | 9.85 | 7.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.99 | 0.85 | 0.02 | -0.03 | 2/5/2026 | 2/24/2026 4:00:17 PM EST |
| 20.00 | 6.80 | 11.50 | 9.15 | 8.20 | 0.00 | 0.00% | 0.46 | 0 | 19 | 1.97 | 0.82 | 0.02 | -0.03 | 2/19/2026 | 2/24/2026 4:00:17 PM EST |
| 21.00 | 6.00 | 10.80 | 8.40 | % | 0.40 | 0 | 0 | 1.91 | 0.80 | 0.02 | -0.03 | 2/24/2026 4:00:17 PM EST | |||
| 22.00 | 5.50 | 9.50 | 7.50 | % | 0.34 | 0 | 0 | 1.67 | 0.77 | 0.02 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 23.00 | 6.60 | 7.80 | 7.20 | 6.93 | % | 0.31 | 9 | 0 | 1.16 | 0.74 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:17 PM EST | |
| 24.00 | 4.70 | 8.40 | 6.55 | 4.50 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.12 | 0.71 | 0.03 | -0.04 | 2/18/2026 | 2/24/2026 4:00:17 PM EST |
| 25.00 | 3.50 | 8.30 | 5.90 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 2,532 | 1.09 | 0.68 | 0.03 | -0.04 | 2/12/2026 | 2/24/2026 4:00:17 PM EST |
| 26.00 | 3.10 | 7.50 | 5.30 | % | 0.20 | 0 | 0 | 1.08 | 0.64 | 0.03 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 27.00 | 2.50 | 7.00 | 4.75 | 4.81 | +0.21 | +4.57% | 0.18 | 1 | 17 | 1.06 | 0.61 | 0.03 | -0.04 | 2/24/2026 | 2/24/2026 4:00:17 PM EST |
| 28.00 | 2.00 | 6.50 | 4.25 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.05 | 0.57 | 0.03 | -0.04 | 1/28/2026 | 2/24/2026 4:00:17 PM EST |
| 29.00 | 1.50 | 6.20 | 3.85 | % | 0.13 | 0 | 0 | 1.04 | 0.54 | 0.04 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 30.00 | 2.20 | 4.00 | 3.10 | 3.50 | 0.00 | 0.00% | 0.10 | 0 | 74 | 0.95 | 0.50 | 0.04 | -0.04 | 2/23/2026 | 2/24/2026 4:00:17 PM EST |
| 31.00 | 1.05 | 5.90 | 3.48 | % | 0.11 | 0 | 0 | 1.11 | 0.46 | 0.04 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 32.00 | 0.85 | 4.00 | 2.43 | % | 0.08 | 0 | 0 | 0.92 | 0.43 | 0.04 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 33.00 | 0.30 | 4.90 | 2.60 | % | 0.08 | 0 | 0 | 1.00 | 0.39 | 0.04 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 34.00 | 0.10 | 4.90 | 2.50 | % | 0.07 | 0 | 0 | 1.00 | 0.36 | 0.04 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 35.00 | 0.15 | 4.80 | 2.48 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 100 | 1.06 | 0.33 | 0.04 | -0.04 | 2/3/2026 | 2/24/2026 4:00:17 PM EST |
| 36.00 | 0.00 | 3.90 | 1.95 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.54 | 0.31 | 0.03 | -0.04 | 1/23/2026 | 2/24/2026 4:00:17 PM EST |
| 37.00 | 0.10 | 3.70 | 1.90 | 1.32 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.00 | 0.27 | 0.03 | -0.03 | 1/26/2026 | 2/24/2026 4:00:17 PM EST |
| 38.00 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 0 | 1.50 | 0.26 | 0.03 | -0.03 | 2/24/2026 4:00:17 PM EST | |||
| 39.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 1.91 | 0.24 | 0.03 | -0.03 | 2/24/2026 4:00:17 PM EST | |||
| 40.00 | 0.05 | 2.55 | 1.30 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.94 | 0.20 | 0.03 | -0.03 | 2/23/2026 | 2/24/2026 4:00:17 PM EST |
| 41.00 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 0 | 1.64 | 0.19 | 0.03 | -0.03 | 2/24/2026 4:00:17 PM EST | |||
| 42.00 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 0 | 1.68 | 0.18 | 0.03 | -0.03 | 2/24/2026 4:00:17 PM EST | |||
| 43.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 1.70 | 0.16 | 0.02 | -0.02 | 2/24/2026 4:00:17 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 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.02 | -0.04 | 0.01 | -0.01 | 2/24/2026 4:00:17 PM EST | |||
| 14.00 | 0.00 | 2.35 | 1.18 | % | 0.08 | 0 | 0 | 2.49 | -0.05 | 0.01 | -0.01 | 2/24/2026 4:00:17 PM EST | |||
| 15.00 | 0.00 | 2.45 | 1.23 | % | 0.08 | 0 | 0 | 2.35 | -0.07 | 0.01 | -0.01 | 2/24/2026 4:00:17 PM EST | |||
| 16.00 | 0.00 | 2.35 | 1.18 | % | 0.07 | 0 | 0 | 2.14 | -0.08 | 0.01 | -0.02 | 2/24/2026 4:00:17 PM EST | |||
| 17.00 | 0.00 | 2.70 | 1.35 | % | 0.08 | 0 | 0 | 1.93 | -0.10 | 0.01 | -0.02 | 2/24/2026 4:00:17 PM EST | |||
| 18.00 | 0.60 | 2.70 | 1.65 | % | 0.09 | 0 | 0 | 1.46 | -0.13 | 0.02 | -0.02 | 2/24/2026 4:00:17 PM EST | |||
| 19.00 | 0.00 | 2.70 | 1.35 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.80 | -0.15 | 0.02 | -0.03 | 2/18/2026 | 2/24/2026 4:00:17 PM EST |
| 20.00 | 0.50 | 2.10 | 1.30 | % | 0.07 | 0 | 0 | 1.13 | -0.18 | 0.02 | -0.03 | 2/24/2026 4:00:17 PM EST | |||
| 21.00 | 0.00 | 3.40 | 1.70 | % | 0.08 | 0 | 0 | 1.75 | -0.20 | 0.02 | -0.03 | 2/24/2026 4:00:17 PM EST | |||
| 22.00 | 0.25 | 3.00 | 1.63 | % | 0.07 | 0 | 0 | 0.99 | -0.23 | 0.02 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 23.00 | 0.60 | 3.20 | 1.90 | % | 0.08 | 0 | 0 | 0.99 | -0.26 | 0.03 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 24.00 | 1.00 | 4.90 | 2.95 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.19 | -0.29 | 0.03 | -0.04 | 2/5/2026 | 2/24/2026 4:00:17 PM EST |
| 25.00 | 0.70 | 5.50 | 3.10 | % | 0.12 | 0 | 0 | 1.10 | -0.32 | 0.03 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 26.00 | 1.60 | 5.80 | 3.70 | % | 0.14 | 0 | 0 | 1.14 | -0.36 | 0.03 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 27.00 | 2.05 | 6.30 | 4.18 | % | 0.15 | 0 | 0 | 1.13 | -0.39 | 0.03 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 28.00 | 2.35 | 6.90 | 4.63 | % | 0.17 | 0 | 0 | 1.10 | -0.43 | 0.03 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 29.00 | 2.85 | 7.50 | 5.18 | % | 0.18 | 0 | 0 | 1.08 | -0.46 | 0.04 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 30.00 | 3.50 | 8.00 | 5.75 | 5.42 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.07 | -0.50 | 0.04 | -0.04 | 2/23/2026 | 2/24/2026 4:00:17 PM EST |
| 31.00 | 4.00 | 8.50 | 6.25 | % | 0.20 | 0 | 0 | 1.02 | -0.54 | 0.04 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 32.00 | 4.60 | 9.40 | 7.00 | % | 0.22 | 0 | 0 | 1.02 | -0.57 | 0.04 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 33.00 | 5.40 | 10.00 | 7.70 | % | 0.23 | 0 | 0 | 0.99 | -0.61 | 0.04 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 34.00 | 6.10 | 10.80 | 8.45 | % | 0.25 | 0 | 0 | 0.93 | -0.64 | 0.04 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 35.00 | 6.90 | 11.50 | 9.20 | % | 0.26 | 0 | 0 | 1.61 | -0.67 | 0.04 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 36.00 | 7.70 | 12.40 | 10.05 | % | 0.28 | 0 | 0 | 1.64 | -0.69 | 0.03 | -0.04 | 2/24/2026 4:00:17 PM EST | |||
| 37.00 | 8.50 | 13.00 | 10.75 | % | 0.29 | 0 | 0 | 1.60 | -0.73 | 0.03 | -0.03 | 2/24/2026 4:00:17 PM EST | |||
| 38.00 | 9.40 | 14.00 | 11.70 | % | 0.31 | 0 | 0 | 1.66 | -0.74 | 0.03 | -0.03 | 2/24/2026 4:00:17 PM EST | |||
| 39.00 | 10.30 | 15.00 | 12.65 | % | 0.32 | 0 | 0 | 1.71 | -0.76 | 0.03 | -0.03 | 2/24/2026 4:00:17 PM EST | |||
| 40.00 | 11.10 | 15.50 | 13.30 | % | 0.33 | 0 | 0 | 1.63 | -0.80 | 0.03 | -0.03 | 2/24/2026 4:00:17 PM EST | |||
| 41.00 | 12.00 | 16.50 | 14.25 | % | 0.35 | 0 | 0 | 1.68 | -0.81 | 0.03 | -0.03 | 2/24/2026 4:00:17 PM EST | |||
| 42.00 | 12.90 | 17.50 | 15.20 | % | 0.36 | 0 | 0 | 1.72 | -0.82 | 0.03 | -0.03 | 2/24/2026 4:00:17 PM EST | |||
| 43.00 | 13.90 | 18.50 | 16.20 | % | 0.38 | 0 | 0 | 1.76 | -0.84 | 0.02 | -0.02 | 2/24/2026 4:00:17 PM EST |