Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $8.26 as of 6/20/2025 8:41:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.20 | 6.40 | % | 0 | 0 | 5.29 | 0.96 | 0.01 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 5.00 | 3.40 | 4.70 | 4.00 | % | 6 | 0 | 2.20 | 0.83 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:46 PM EST | |
| 7.50 | 2.20 | 3.10 | 2.60 | -4.30 | -62.32% | 36 | 4 | 1.97 | 0.68 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 10.00 | 1.75 | 2.40 | 1.87 | -3.83 | -67.20% | 482 | 2,773 | 2.15 | 0.55 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 12.50 | 0.95 | 1.70 | 1.60 | -2.70 | -62.80% | 597 | 1,216 | 1.96 | 0.45 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 15.00 | 0.25 | 1.35 | 1.11 | -2.82 | -71.76% | 247 | 2,663 | 1.81 | 0.37 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 17.50 | 0.35 | 1.20 | 0.80 | -3.10 | -79.49% | 11 | 160 | 2.00 | 0.31 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 20.00 | 0.25 | 0.85 | 0.65 | -2.35 | -78.34% | 107 | 130 | 1.98 | 0.26 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 22.50 | 0.10 | 0.75 | 0.75 | -1.90 | -71.70% | 27 | 274 | 1.97 | 0.23 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 25.00 | 0.40 | 0.60 | 0.49 | -1.76 | -78.23% | 1,433 | 2,690 | 2.18 | 0.20 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.10 | 0.35 | 0.17 | -0.08 | -32.00% | 351 | 507 | 2.44 | -0.04 | 0.01 | 0.00 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 5.00 | 0.70 | 1.05 | 0.80 | -0.25 | -23.81% | 522 | 5,675 | 2.12 | -0.17 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 7.50 | 1.75 | 2.40 | 2.30 | +0.10 | +4.55% | 2,120 | 1,196 | 2.07 | -0.32 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 10.00 | 3.60 | 4.40 | 3.70 | +0.05 | +1.37% | 2,103 | 6,272 | 2.18 | -0.45 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 12.50 | 5.30 | 6.40 | 5.10 | 0.00 | 0.00% | 0 | 1,673 | 2.08 | -0.55 | 0.06 | -0.02 | 6/18/2025 | 6/20/2025 3:59:46 PM EST |
| 15.00 | 7.30 | 8.70 | 7.90 | +0.57 | +7.78% | 8 | 404 | 2.10 | -0.63 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 17.50 | 9.70 | 11.00 | 10.60 | +1.20 | +12.77% | 1 | 1 | 2.20 | -0.69 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 20.00 | 12.10 | 13.30 | 10.20 | 0.00 | 0.00% | 0 | 11 | 2.15 | -0.74 | 0.05 | -0.02 | 6/6/2025 | 6/20/2025 3:59:46 PM EST |
| 22.50 | 14.40 | 15.80 | % | 0 | 0 | 2.06 | -0.77 | 0.04 | -0.02 | 6/20/2025 3:59:46 PM EST | |||
| 25.00 | 17.20 | 17.90 | 17.60 | +2.60 | +17.34% | 2 | 2 | 2.43 | -0.80 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |