Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $28.49 as of 6/2/2026 9:05:18 AM 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 | 6.70 | 11.00 | 8.85 | % | 0.44 | 0 | 0 | 1.85 | 0.88 | 0.02 | -0.03 | 6/2/2026 9:59:00 AM EST | |||
| 21.00 | 5.90 | 10.00 | 7.95 | % | 0.38 | 0 | 0 | 1.91 | 0.84 | 0.02 | -0.03 | 6/2/2026 9:59:00 AM EST | |||
| 22.00 | 5.10 | 9.20 | 7.15 | % | 0.33 | 0 | 0 | 1.65 | 0.81 | 0.03 | -0.03 | 6/2/2026 9:59:00 AM EST | |||
| 23.00 | 5.00 | 8.70 | 6.85 | % | 0.30 | 0 | 0 | 1.63 | 0.78 | 0.03 | -0.04 | 6/2/2026 9:59:00 AM EST | |||
| 24.00 | 3.60 | 8.00 | 5.80 | % | 0.24 | 0 | 0 | 1.70 | 0.74 | 0.03 | -0.04 | 6/2/2026 9:59:00 AM EST | |||
| 25.00 | 3.70 | 7.50 | 5.60 | % | 0.22 | 0 | 0 | 1.00 | 0.70 | 0.04 | -0.04 | 6/2/2026 9:59:00 AM EST | |||
| 26.00 | 3.50 | 5.90 | 4.70 | 6.00 | +1.26 | +26.59% | 0.18 | 3 | 2 | 0.92 | 0.66 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 9:59:00 AM EST |
| 27.00 | 2.20 | 6.50 | 4.35 | % | 0.16 | 0 | 0 | 0.97 | 0.62 | 0.04 | -0.04 | 6/2/2026 9:59:00 AM EST | |||
| 28.00 | 1.50 | 5.60 | 3.55 | % | 0.13 | 0 | 0 | 0.89 | 0.57 | 0.04 | -0.04 | 6/2/2026 9:59:00 AM EST | |||
| 29.00 | 1.00 | 5.50 | 3.25 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.92 | 0.53 | 0.04 | -0.04 | 5/27/2026 | 6/2/2026 9:59:00 AM EST |
| 30.00 | 1.20 | 3.80 | 2.50 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 84 | 0.82 | 0.49 | 0.04 | -0.04 | 5/27/2026 | 6/2/2026 9:59:00 AM EST |
| 31.00 | 0.50 | 4.90 | 2.70 | % | 0.09 | 0 | 0 | 0.94 | 0.45 | 0.04 | -0.04 | 6/2/2026 9:59:00 AM EST | |||
| 32.00 | 0.65 | 3.80 | 2.23 | 3.08 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.90 | 0.40 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 9:59:00 AM EST |
| 33.00 | 0.40 | 3.30 | 1.85 | 3.08 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.86 | 0.37 | 0.04 | -0.04 | 5/28/2026 | 6/2/2026 9:59:00 AM EST |
| 34.00 | 0.20 | 2.90 | 1.55 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.82 | 0.33 | 0.04 | -0.04 | 5/28/2026 | 6/2/2026 9:59:00 AM EST |
| 35.00 | 0.10 | 2.70 | 1.40 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.82 | 0.30 | 0.04 | -0.03 | 5/28/2026 | 6/2/2026 9:59:00 AM EST |
| 36.00 | 0.05 | 2.50 | 1.28 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.82 | 0.27 | 0.04 | -0.03 | 5/28/2026 | 6/2/2026 9:59:00 AM EST |
| 37.00 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 0 | 1.53 | 0.24 | 0.03 | -0.03 | 6/2/2026 9:59:00 AM EST | |||
| 38.00 | 0.00 | 3.10 | 1.55 | % | 0.04 | 0 | 0 | 1.53 | 0.21 | 0.03 | -0.03 | 6/2/2026 9:59:00 AM EST | |||
| 39.00 | 0.00 | 2.45 | 1.23 | % | 0.03 | 0 | 0 | 1.41 | 0.19 | 0.03 | -0.03 | 6/2/2026 9:59:00 AM EST | |||
| 40.00 | 0.00 | 3.00 | 1.50 | % | 0.04 | 0 | 0 | 1.61 | 0.17 | 0.03 | -0.02 | 6/2/2026 9:59:00 AM EST | |||
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.31 | 0.09 | 0.02 | -0.02 | 6/2/2026 9:59:00 AM 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 | 0.20 | 1.25 | 0.73 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.97 | -0.12 | 0.02 | -0.03 | 5/19/2026 | 6/2/2026 9:59:00 AM EST |
| 21.00 | 0.00 | 2.65 | 1.33 | % | 0.06 | 0 | 0 | 1.62 | -0.16 | 0.02 | -0.03 | 6/2/2026 9:59:00 AM EST | |||
| 22.00 | 0.00 | 2.90 | 1.45 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.56 | -0.19 | 0.03 | -0.03 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |
| 23.00 | 0.05 | 4.00 | 2.03 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.06 | -0.22 | 0.03 | -0.04 | 5/14/2026 | 6/2/2026 9:59:00 AM EST |
| 24.00 | 0.10 | 3.70 | 1.90 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.94 | -0.26 | 0.03 | -0.04 | 5/19/2026 | 6/2/2026 9:59:00 AM EST |
| 25.00 | 0.50 | 3.20 | 1.85 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.85 | -0.30 | 0.04 | -0.04 | 5/19/2026 | 6/2/2026 9:59:00 AM EST |
| 26.00 | 0.90 | 3.20 | 2.05 | % | 0.08 | 0 | 0 | 0.80 | -0.34 | 0.04 | -0.04 | 6/2/2026 9:59:00 AM EST | |||
| 27.00 | 1.00 | 5.40 | 3.20 | 2.99 | 0.00 | 0.00% | 0.12 | 0 | 97 | 0.99 | -0.38 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |
| 28.00 | 1.10 | 5.90 | 3.50 | 3.00 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.93 | -0.43 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 9:59:00 AM EST |
| 29.00 | 2.20 | 6.10 | 4.15 | % | 0.14 | 0 | 0 | 0.94 | -0.47 | 0.04 | -0.04 | 6/2/2026 9:59:00 AM EST | |||
| 30.00 | 2.50 | 6.80 | 4.65 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.87 | -0.51 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 9:59:00 AM EST |
| 31.00 | 3.00 | 7.50 | 5.25 | % | 0.17 | 0 | 0 | 1.47 | -0.55 | 0.04 | -0.04 | 6/2/2026 9:59:00 AM EST | |||
| 32.00 | 4.00 | 7.90 | 5.95 | % | 0.19 | 0 | 0 | 1.40 | -0.60 | 0.04 | -0.04 | 6/2/2026 9:59:00 AM EST | |||
| 33.00 | 4.50 | 8.90 | 6.70 | % | 0.20 | 0 | 0 | 1.47 | -0.63 | 0.04 | -0.04 | 6/2/2026 9:59:00 AM EST | |||
| 34.00 | 5.00 | 9.70 | 7.35 | % | 0.22 | 0 | 0 | 1.49 | -0.67 | 0.04 | -0.04 | 6/2/2026 9:59:00 AM EST | |||
| 35.00 | 6.00 | 10.50 | 8.25 | % | 0.24 | 0 | 0 | 1.50 | -0.70 | 0.04 | -0.03 | 6/2/2026 9:59:00 AM EST | |||
| 36.00 | 6.50 | 11.30 | 8.90 | % | 0.25 | 0 | 0 | 1.51 | -0.73 | 0.04 | -0.03 | 6/2/2026 9:59:00 AM EST | |||
| 37.00 | 8.90 | 12.00 | 10.45 | % | 0.28 | 0 | 0 | 1.47 | -0.76 | 0.03 | -0.03 | 6/2/2026 9:59:00 AM EST | |||
| 38.00 | 8.50 | 13.00 | 10.75 | % | 0.28 | 0 | 0 | 1.53 | -0.79 | 0.03 | -0.03 | 6/2/2026 9:59:00 AM EST | |||
| 39.00 | 9.50 | 13.40 | 11.45 | % | 0.29 | 0 | 0 | 1.42 | -0.81 | 0.03 | -0.03 | 6/2/2026 9:59:00 AM EST | |||
| 40.00 | 10.00 | 14.70 | 12.35 | % | 0.31 | 0 | 0 | 1.55 | -0.83 | 0.03 | -0.02 | 6/2/2026 9:59:00 AM EST | |||
| 45.00 | 15.00 | 19.10 | 17.05 | % | 0.38 | 0 | 0 | 1.41 | -0.91 | 0.02 | -0.02 | 6/2/2026 9:59:00 AM EST |