Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $29.90 as of 3/26/2026 1:49:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.00 | 12.50 | 10.25 | % | 0.51 | 0 | 0 | 1.76 | 0.91 | 0.02 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 22.00 | 6.20 | 11.00 | 8.60 | % | 0.39 | 0 | 0 | 1.66 | 0.86 | 0.02 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 23.00 | 5.50 | 9.80 | 7.65 | % | 0.33 | 0 | 0 | 1.47 | 0.83 | 0.02 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 24.00 | 7.10 | 8.60 | 7.85 | % | 0.33 | 0 | 0 | 1.05 | 0.80 | 0.03 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 25.00 | 4.00 | 8.10 | 6.05 | % | 0.24 | 0 | 0 | 1.28 | 0.77 | 0.03 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 26.00 | 3.30 | 8.00 | 5.65 | % | 0.22 | 0 | 0 | 1.42 | 0.73 | 0.03 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 27.00 | 2.70 | 7.00 | 4.85 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.29 | 0.69 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 28.00 | 2.35 | 6.90 | 4.63 | % | 0.17 | 0 | 0 | 0.81 | 0.65 | 0.04 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 29.00 | 2.10 | 6.00 | 4.05 | % | 0.14 | 0 | 0 | 0.81 | 0.61 | 0.04 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 30.00 | 1.90 | 5.50 | 3.70 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.84 | 0.57 | 0.04 | -0.04 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 31.00 | 0.85 | 5.50 | 3.18 | % | 0.10 | 0 | 0 | 0.81 | 0.52 | 0.04 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 32.00 | 0.85 | 4.90 | 2.88 | % | 0.09 | 0 | 0 | 0.82 | 0.47 | 0.05 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 33.00 | 0.65 | 4.90 | 2.78 | % | 0.08 | 0 | 0 | 0.87 | 0.43 | 0.05 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 34.00 | 0.45 | 4.90 | 2.68 | % | 0.08 | 0 | 0 | 0.90 | 0.39 | 0.05 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 35.00 | 0.05 | 4.90 | 2.48 | % | 0.07 | 0 | 0 | 0.87 | 0.34 | 0.05 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 36.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 1.55 | 0.32 | 0.04 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 37.00 | 0.65 | 2.75 | 1.70 | 1.57 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.86 | 0.25 | 0.04 | -0.03 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 38.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 1 | 1.66 | 0.24 | 0.04 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 39.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 1.72 | 0.22 | 0.03 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 2.50 | 1.25 | % | 0.03 | 0 | 0 | 1.23 | 0.18 | 0.03 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 1.57 | 0.08 | 0.02 | -0.01 | 3/26/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 2.56 | -0.09 | 0.02 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 3.40 | 1.70 | % | 0.08 | 0 | 0 | 1.79 | -0.14 | 0.02 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 23.00 | 0.55 | 2.00 | 1.28 | 1.00 | % | 0.06 | 55 | 2 | 0.97 | -0.17 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:54 PM EST | |
| 24.00 | 0.05 | 2.70 | 1.38 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.83 | -0.20 | 0.03 | -0.03 | 3/23/2026 | 3/26/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 3.20 | 1.60 | 1.72 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.34 | -0.23 | 0.03 | -0.03 | 3/25/2026 | 3/26/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 3.50 | 1.75 | % | 0.07 | 0 | 2 | 1.30 | -0.27 | 0.03 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 27.00 | 0.75 | 4.50 | 2.63 | % | 0.10 | 0 | 0 | 0.94 | -0.31 | 0.04 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 28.00 | 0.60 | 4.80 | 2.70 | % | 0.10 | 0 | 0 | 0.85 | -0.35 | 0.04 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 29.00 | 1.20 | 5.50 | 3.35 | % | 0.12 | 0 | 0 | 0.89 | -0.39 | 0.04 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 30.00 | 1.70 | 6.00 | 3.85 | % | 0.13 | 0 | 0 | 0.89 | -0.43 | 0.04 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 31.00 | 1.95 | 6.50 | 4.23 | % | 0.14 | 0 | 0 | 0.84 | -0.48 | 0.04 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 32.00 | 2.60 | 7.00 | 4.80 | % | 0.15 | 0 | 0 | 0.82 | -0.53 | 0.05 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 33.00 | 3.50 | 7.50 | 5.50 | % | 0.17 | 0 | 0 | 0.82 | -0.57 | 0.05 | -0.04 | 3/26/2026 3:59:54 PM EST | |||
| 34.00 | 4.00 | 8.10 | 6.05 | % | 0.18 | 0 | 0 | 1.28 | -0.61 | 0.05 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 35.00 | 4.80 | 9.00 | 6.90 | % | 0.20 | 0 | 0 | 1.32 | -0.66 | 0.05 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 36.00 | 5.50 | 10.00 | 7.75 | % | 0.22 | 0 | 0 | 1.39 | -0.68 | 0.04 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 37.00 | 6.20 | 10.50 | 8.35 | % | 0.23 | 0 | 0 | 1.33 | -0.75 | 0.04 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 38.00 | 7.00 | 11.50 | 9.25 | % | 0.24 | 0 | 0 | 1.39 | -0.76 | 0.04 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 39.00 | 7.90 | 12.40 | 10.15 | % | 0.26 | 0 | 0 | 1.42 | -0.78 | 0.03 | -0.03 | 3/26/2026 3:59:54 PM EST | |||
| 40.00 | 8.80 | 13.00 | 10.90 | % | 0.27 | 0 | 0 | 1.38 | -0.82 | 0.03 | -0.02 | 3/26/2026 3:59:54 PM EST | |||
| 45.00 | 13.30 | 18.00 | 15.65 | % | 0.35 | 0 | 0 | 1.61 | -0.92 | 0.02 | -0.01 | 3/26/2026 3:59:54 PM EST |