Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $10.25 as of 5/27/2025 2:51:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.50 | 8.10 | 8.40 | 0.00 | 0.00% | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:48 PM EST |
| 5.00 | 5.00 | 5.50 | 6.05 | 0.00 | 0.00% | 0 | 356 | 1.55 | 0.93 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 1:58:48 PM EST |
| 7.50 | 2.70 | 3.40 | % | 0 | 0 | 0.88 | 0.80 | 0.05 | -0.02 | 5/27/2025 1:58:48 PM EST | |||
| 10.00 | 1.85 | 2.10 | 2.07 | 0.00 | 0.00% | 0 | 387 | 1.22 | 0.62 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:58:48 PM EST |
| 12.50 | 1.10 | 1.30 | 1.05 | -0.20 | -16.00% | 1 | 21 | 1.28 | 0.45 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 15.00 | 0.60 | 0.85 | 0.75 | -0.40 | -34.79% | 2 | 127 | 1.24 | 0.32 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |
| 17.50 | 0.00 | 0.55 | 0.56 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.22 | 0.06 | -0.02 | 5/16/2025 | 5/27/2025 1:58:48 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 | 0.75 | % | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:48 PM EST | |||
| 5.00 | 0.05 | 0.35 | % | 0 | 0 | 1.49 | -0.07 | 0.02 | -0.01 | 5/27/2025 1:58:48 PM EST | |||
| 7.50 | 0.00 | 1.10 | % | 0 | 0 | 1.69 | -0.20 | 0.05 | -0.02 | 5/27/2025 1:58:48 PM EST | |||
| 10.00 | 1.90 | 2.25 | 2.48 | 0.00 | 0.00% | 0 | 7 | 1.57 | -0.38 | 0.07 | -0.02 | 5/19/2025 | 5/27/2025 1:58:48 PM EST |
| 12.50 | 3.60 | 4.50 | 3.30 | 0.00 | 0.00% | 0 | 100 | 1.52 | -0.55 | 0.07 | -0.02 | 5/20/2025 | 5/27/2025 1:58:48 PM EST |
| 15.00 | 5.50 | 6.30 | 6.71 | 0.00 | 0.00% | 0 | 1 | 2.44 | -0.68 | 0.07 | -0.02 | 5/15/2025 | 5/27/2025 1:58:48 PM EST |
| 17.50 | 7.30 | 8.70 | 8.08 | % | 19 | 0 | 1.38 | -0.78 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:48 PM EST |