Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $7.82 as of 8/12/2025 1:00:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.00 | 6.20 | 5.60 | % | 2.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 5.00 | 2.35 | 3.50 | 2.93 | 2.50 | -0.50 | -16.67% | 0.59 | 12 | 393 | 7.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 7.50 | 0.50 | 0.65 | 0.58 | 0.62 | -0.42 | -40.39% | 0.08 | 329 | 1,838 | 1.48 | 0.63 | 0.37 | -0.06 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.22 | -73.34% | 0.01 | 381 | 6,061 | 2.06 | 0.03 | 0.07 | -0.01 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 23 | 4,986 | 3.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,634 | 3.86 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:51 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:51 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:51 AM EST |
| 22.50 | 0.00 | 1.25 | 0.63 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:51 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 3,522 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.09 | +0.06 | +200.00% | 0.01 | 16 | 728 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.10 | -90.91% | 0.01 | 147 | 5,122 | 3.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 7.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.45 | -60.00% | 0.04 | 299 | 9,749 | 1.49 | -0.37 | 0.37 | -0.06 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 10.00 | 2.15 | 2.35 | 2.25 | 2.20 | -0.20 | -8.34% | 0.23 | 14 | 6,069 | 2.57 | -0.97 | 0.07 | -0.01 | 8/12/2025 | 8/12/2025 11:58:51 AM EST |
| 12.50 | 4.50 | 4.90 | 4.70 | 4.70 | 0.00 | 0.00% | 0.38 | 0 | 1,601 | 3.90 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:51 AM EST |
| 15.00 | 7.00 | 7.40 | 7.20 | 7.70 | 0.00 | 0.00% | 0.48 | 0 | 342 | 4.88 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:51 AM EST |
| 17.50 | 9.30 | 10.40 | 9.85 | 8.90 | 0.00 | 0.00% | 0.56 | 0 | 4 | 8.35 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:58:51 AM EST |
| 20.00 | 11.70 | 12.80 | 12.25 | 13.15 | 0.00 | 0.00% | 0.61 | 0 | 22 | 8.16 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:58:51 AM EST |
| 22.50 | 14.30 | 15.20 | 14.75 | % | 0.66 | 0 | 0 | 9.27 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:51 AM EST | |||
| 25.00 | 16.90 | 17.60 | 17.25 | 17.60 | 0.00 | 0.00% | 0.69 | 0 | 2 | 8.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 11:58:51 AM EST |