Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $11.86 as of 5/5/2025 2:41:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.30 | 8.70 | 11.70 | 0.00 | 0.00% | 0 | 5 | 4.43 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 4:00:00 PM EST |
| 5.00 | 5.20 | 6.10 | 8.70 | 0.00 | 0.00% | 0 | 1,740 | 2.12 | 0.99 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 7.50 | 2.60 | 3.50 | 3.30 | +0.85 | +34.70% | 7 | 53 | 0.94 | 0.87 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 2.15 | 1.45 | -1.30 | -47.28% | 6 | 1,501 | 0.99 | 0.60 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 12.50 | 0.25 | 0.65 | 0.55 | -0.79 | -58.96% | 305 | 1,888 | 0.79 | 0.29 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | -0.29 | -59.19% | 227 | 3,973 | 0.86 | 0.11 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 1,042 | 1.27 | 0.04 | 0.04 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 751 | 1.23 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 393 | 1.74 | 0.00 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 265 | 1.89 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,871 | 1.65 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 367 | 1.92 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3,126 | 1.97 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 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 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 514 | 2.55 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 51 | 1.77 | -0.01 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | +0.13 | +108.34% | 1 | 364 | 0.91 | -0.13 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 10.00 | 0.95 | 1.20 | 0.95 | +0.15 | +18.75% | 164 | 357 | 0.84 | -0.40 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 12.50 | 2.40 | 2.90 | 2.50 | +0.85 | +51.52% | 122 | 409 | 0.77 | -0.71 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 15.00 | 4.50 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 329 | 1.42 | -0.89 | 0.07 | -0.01 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 17.50 | 6.70 | 7.90 | 5.35 | 0.00 | 0.00% | 0 | 328 | 1.04 | -0.96 | 0.04 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 20.00 | 9.60 | 10.20 | 6.15 | 0.00 | 0.00% | 0 | 81 | 1.23 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 4:00:00 PM EST |
| 22.50 | 11.70 | 12.70 | 7.50 | 0.00 | 0.00% | 0 | 92 | 1.54 | -1.00 | 0.01 | 0.00 | 3/4/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 14.30 | 15.50 | 13.50 | 0.00 | 0.00% | 0 | 82 | 1.54 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 18.10 | 20.80 | 16.90 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 23.20 | 25.50 | 20.60 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 27.50 | 32.00 | 27.00 | 0.00 | 0.00% | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 4:00:00 PM EST |