Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $22.22 as of 7/8/2026 12:27:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.40 | 13.00 | 11.20 | % | 1.02 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:01 PM EST | |||
| 12.00 | 8.40 | 12.00 | 10.20 | % | 0.85 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:01 PM EST | |||
| 13.00 | 7.40 | 11.00 | 9.20 | % | 0.71 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 7/8/2026 12:59:01 PM EST | |||
| 14.00 | 6.30 | 10.00 | 8.15 | % | 0.58 | 0 | 0 | 4.49 | 0.99 | 0.00 | -0.01 | 7/8/2026 12:59:01 PM EST | |||
| 15.00 | 5.00 | 9.30 | 7.15 | % | 0.48 | 0 | 0 | 4.02 | 0.99 | 0.01 | -0.02 | 7/8/2026 12:59:01 PM EST | |||
| 16.00 | 4.00 | 8.30 | 6.15 | % | 0.38 | 0 | 0 | 4.11 | 0.97 | 0.02 | -0.06 | 7/8/2026 12:59:01 PM EST | |||
| 17.00 | 3.10 | 7.90 | 5.50 | % | 0.32 | 0 | 0 | 3.66 | 0.94 | 0.03 | -0.08 | 7/8/2026 12:59:01 PM EST | |||
| 18.00 | 2.15 | 7.00 | 4.58 | 6.77 | 0.00 | 0.00% | 0.25 | 0 | 20 | 3.24 | 0.90 | 0.04 | -0.10 | 6/30/2026 | 7/8/2026 12:59:01 PM EST |
| 19.00 | 2.15 | 6.00 | 4.08 | 6.25 | 0.00 | 0.00% | 0.21 | 0 | 25 | 3.27 | 0.84 | 0.06 | -0.11 | 6/30/2026 | 7/8/2026 12:59:01 PM EST |
| 20.00 | 1.00 | 4.90 | 2.95 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.85 | 0.76 | 0.07 | -0.12 | 7/6/2026 | 7/8/2026 12:59:01 PM EST |
| 21.00 | 0.80 | 4.60 | 2.70 | % | 0.13 | 0 | 0 | 1.44 | 0.68 | 0.09 | -0.13 | 7/8/2026 12:59:01 PM EST | |||
| 22.00 | 1.15 | 2.00 | 1.58 | 1.10 | -0.50 | -31.25% | 0.07 | 4 | 463 | 0.94 | 0.59 | 0.09 | -0.13 | 7/8/2026 | 7/8/2026 12:59:01 PM EST |
| 23.00 | 0.70 | 2.00 | 1.35 | 1.50 | +0.23 | +18.11% | 0.06 | 1 | 31 | 1.33 | 0.50 | 0.09 | -0.13 | 7/8/2026 | 7/8/2026 12:59:01 PM EST |
| 24.00 | 0.55 | 1.00 | 0.78 | 0.85 | +0.10 | +13.34% | 0.03 | 150 | 53 | 0.95 | 0.41 | 0.09 | -0.12 | 7/8/2026 | 7/8/2026 12:59:01 PM EST |
| 25.00 | 0.35 | 0.75 | 0.55 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.98 | 0.33 | 0.09 | -0.11 | 7/7/2026 | 7/8/2026 12:59:01 PM EST |
| 26.00 | 0.20 | 0.50 | 0.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 634 | 0.96 | 0.26 | 0.08 | -0.09 | 7/7/2026 | 7/8/2026 12:59:01 PM EST |
| 27.00 | 0.15 | 0.95 | 0.55 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 105 | 1.28 | 0.20 | 0.07 | -0.08 | 6/30/2026 | 7/8/2026 12:59:01 PM EST |
| 28.00 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 118 | 2.51 | 0.15 | 0.06 | -0.07 | 6/29/2026 | 7/8/2026 12:59:01 PM EST |
| 29.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 95 | 2.68 | 0.12 | 0.05 | -0.05 | 7/2/2026 | 7/8/2026 12:59:01 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 834 | 1.10 | 0.09 | 0.04 | -0.04 | 7/8/2026 | 7/8/2026 12:59:01 PM EST |
| 31.00 | 0.00 | 1.75 | 0.88 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.98 | 0.06 | 0.03 | -0.03 | 6/30/2026 | 7/8/2026 12:59:01 PM EST |
| 32.00 | 0.00 | 1.75 | 0.88 | 1.17 | 0.00 | 0.00% | 0.03 | 0 | 149 | 3.11 | 0.04 | 0.02 | -0.02 | 6/26/2026 | 7/8/2026 12:59:01 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.30 | +600.00% | 0.01 | 1 | 12 | 2.34 | 0.03 | 0.02 | -0.02 | 7/8/2026 | 7/8/2026 12:59:01 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.45 | 0.02 | 0.01 | -0.01 | 6/30/2026 | 7/8/2026 12:59:01 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 21 | 3.48 | 0.01 | 0.01 | -0.01 | 7/2/2026 | 7/8/2026 12:59:01 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.66 | 0.01 | 0.01 | -0.01 | 6/17/2026 | 7/8/2026 12:59:01 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 417 | 2.75 | 0.01 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 12:59:01 PM EST |
| 38.00 | 0.00 | 2.85 | 1.43 | % | 0.04 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:01 PM EST | |||
| 39.00 | 0.00 | 2.65 | 1.33 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:01 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.56 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 12:59:01 PM EST |
| 45.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.85 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 12:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 4.80 | 2.40 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:01 PM EST | |||
| 12.00 | 0.00 | 4.80 | 2.40 | % | 0.20 | 0 | 0 | 9.62 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:01 PM EST | |||
| 13.00 | 0.00 | 4.80 | 2.40 | % | 0.18 | 0 | 0 | 8.77 | 0.00 | 0.00 | 0.00 | 7/8/2026 12:59:01 PM EST | |||
| 14.00 | 0.00 | 4.80 | 2.40 | % | 0.17 | 0 | 0 | 8.03 | -0.01 | 0.00 | -0.01 | 7/8/2026 12:59:01 PM EST | |||
| 15.00 | 0.00 | 3.70 | 1.85 | % | 0.12 | 0 | 0 | 3.77 | -0.01 | 0.01 | -0.02 | 7/8/2026 12:59:01 PM EST | |||
| 16.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 60 | 4.07 | -0.03 | 0.02 | -0.06 | 7/6/2026 | 7/8/2026 12:59:01 PM EST |
| 17.00 | 0.00 | 3.50 | 1.75 | % | 0.10 | 0 | 0 | 3.46 | -0.06 | 0.03 | -0.08 | 7/8/2026 12:59:01 PM EST | |||
| 18.00 | 0.00 | 2.70 | 1.35 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 12 | 3.12 | -0.10 | 0.04 | -0.10 | 6/29/2026 | 7/8/2026 12:59:01 PM EST |
| 19.00 | 0.05 | 0.70 | 0.38 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.32 | -0.16 | 0.06 | -0.11 | 6/29/2026 | 7/8/2026 12:59:01 PM EST |
| 20.00 | 0.65 | 0.70 | 0.68 | 0.70 | -0.20 | -22.23% | 0.03 | 213 | 672 | 1.51 | -0.24 | 0.07 | -0.12 | 7/8/2026 | 7/8/2026 12:59:01 PM EST |
| 21.00 | 0.90 | 1.50 | 1.20 | 1.35 | +0.30 | +28.58% | 0.06 | 140 | 116 | 1.48 | -0.32 | 0.09 | -0.13 | 7/8/2026 | 7/8/2026 12:59:01 PM EST |
| 22.00 | 0.80 | 2.55 | 1.68 | 1.35 | -0.15 | -10.00% | 0.08 | 5,000 | 109 | 1.40 | -0.41 | 0.09 | -0.13 | 7/8/2026 | 7/8/2026 12:59:01 PM EST |
| 23.00 | 1.45 | 2.75 | 2.10 | 1.90 | -0.05 | -2.57% | 0.09 | 52 | 224 | 1.46 | -0.50 | 0.09 | -0.13 | 7/8/2026 | 7/8/2026 12:59:01 PM EST |
| 24.00 | 1.00 | 3.40 | 2.20 | 2.69 | 0.00 | 0.00% | 0.09 | 0 | 765 | 1.90 | -0.59 | 0.09 | -0.12 | 7/6/2026 | 7/8/2026 12:59:01 PM EST |
| 25.00 | 1.55 | 4.10 | 2.83 | 3.48 | 0.00 | 0.00% | 0.11 | 0 | 249 | 1.76 | -0.67 | 0.09 | -0.11 | 7/6/2026 | 7/8/2026 12:59:01 PM EST |
| 26.00 | 2.50 | 5.30 | 3.90 | 4.22 | 0.00 | 0.00% | 0.15 | 0 | 555 | 2.13 | -0.74 | 0.08 | -0.09 | 7/6/2026 | 7/8/2026 12:59:01 PM EST |
| 27.00 | 3.00 | 7.00 | 5.00 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 127 | 2.88 | -0.80 | 0.07 | -0.08 | 6/30/2026 | 7/8/2026 12:59:01 PM EST |
| 28.00 | 4.00 | 7.50 | 5.75 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 47 | 2.68 | -0.85 | 0.06 | -0.07 | 7/7/2026 | 7/8/2026 12:59:01 PM EST |
| 29.00 | 5.00 | 8.50 | 6.75 | 2.20 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.85 | -0.88 | 0.05 | -0.05 | 6/25/2026 | 7/8/2026 12:59:01 PM EST |
| 30.00 | 6.00 | 9.50 | 7.75 | 7.50 | 0.00 | 0.00% | 0.26 | 0 | 40 | 3.02 | -0.91 | 0.04 | -0.04 | 7/2/2026 | 7/8/2026 12:59:01 PM EST |
| 31.00 | 7.00 | 10.50 | 8.75 | 4.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.18 | -0.94 | 0.03 | -0.03 | 6/22/2026 | 7/8/2026 12:59:01 PM EST |
| 32.00 | 8.00 | 11.90 | 9.95 | % | 0.31 | 0 | 0 | 3.65 | -0.96 | 0.02 | -0.02 | 7/8/2026 12:59:01 PM EST | |||
| 33.00 | 9.00 | 13.00 | 11.00 | % | 0.33 | 0 | 0 | 3.88 | -0.97 | 0.02 | -0.02 | 7/8/2026 12:59:01 PM EST | |||
| 34.00 | 10.00 | 14.10 | 12.05 | % | 0.35 | 0 | 0 | 4.10 | -0.98 | 0.01 | -0.01 | 7/8/2026 12:59:01 PM EST | |||
| 35.00 | 11.00 | 15.20 | 13.10 | 9.10 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.31 | -0.99 | 0.01 | -0.01 | 6/15/2026 | 7/8/2026 12:59:01 PM EST |
| 36.00 | 11.60 | 16.50 | 14.05 | % | 0.39 | 0 | 0 | 4.27 | -0.99 | 0.01 | -0.01 | 7/8/2026 12:59:01 PM EST | |||
| 37.00 | 12.50 | 17.40 | 14.95 | % | 0.40 | 0 | 0 | 3.97 | -0.99 | 0.00 | 0.00 | 7/8/2026 12:59:01 PM EST | |||
| 38.00 | 13.50 | 18.50 | 16.00 | % | 0.42 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:01 PM EST | |||
| 39.00 | 14.50 | 19.50 | 17.00 | % | 0.44 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:01 PM EST | |||
| 40.00 | 15.50 | 20.40 | 17.95 | 12.11 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 12:59:01 PM EST |
| 45.00 | 20.50 | 25.50 | 23.00 | % | 0.51 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 7/8/2026 12:59:01 PM EST |