Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $23.21 as of 7/3/2026 3:56:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.00 | 13.50 | 11.75 | 12.50 | 0.00 | 0.00% | 0.78 | 0 | 3 | 2.59 | 0.82 | 0.01 | -0.06 | 6/29/2026 | 7/2/2026 4:00:08 PM EST |
| 16.00 | 9.30 | 13.00 | 11.15 | % | 0.70 | 0 | 0 | 2.55 | 0.81 | 0.01 | -0.06 | 7/2/2026 4:00:08 PM EST | |||
| 17.00 | 8.00 | 12.60 | 10.30 | 11.50 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.39 | 0.79 | 0.01 | -0.06 | 6/10/2026 | 7/2/2026 4:00:08 PM EST |
| 18.00 | 7.50 | 12.30 | 9.90 | 12.80 | 0.00 | 0.00% | 0.55 | 0 | 5 | 2.42 | 0.77 | 0.01 | -0.07 | 5/15/2026 | 7/2/2026 4:00:08 PM EST |
| 19.00 | 8.00 | 11.50 | 9.75 | 9.92 | % | 0.51 | 1 | 0 | 2.51 | 0.75 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:08 PM EST | |
| 20.00 | 7.30 | 11.00 | 9.15 | 8.80 | -1.28 | -12.70% | 0.46 | 10 | 5 | 2.44 | 0.73 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 21.00 | 6.80 | 10.70 | 8.75 | 9.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.44 | 0.71 | 0.02 | -0.07 | 6/29/2026 | 7/2/2026 4:00:08 PM EST |
| 22.00 | 6.70 | 10.00 | 8.35 | 8.10 | -0.40 | -4.71% | 0.38 | 8 | 7 | 2.42 | 0.69 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 23.00 | 6.50 | 9.70 | 8.10 | 8.67 | 0.00 | 0.00% | 0.35 | 0 | 15 | 2.45 | 0.68 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 24.00 | 6.00 | 10.00 | 8.00 | 14.40 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.52 | 0.66 | 0.02 | -0.08 | 4/6/2026 | 7/2/2026 4:00:08 PM EST |
| 25.00 | 6.80 | 8.50 | 7.65 | 7.38 | +0.18 | +2.50% | 0.31 | 92 | 647 | 2.49 | 0.63 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 26.00 | 5.60 | 8.50 | 7.05 | 7.30 | -0.60 | -7.60% | 0.27 | 2 | 58 | 2.40 | 0.62 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 27.00 | 5.30 | 8.20 | 6.75 | 6.95 | 0.00 | 0.00% | 0.25 | 0 | 28 | 2.39 | 0.60 | 0.02 | -0.08 | 6/30/2026 | 7/2/2026 4:00:08 PM EST |
| 28.00 | 4.60 | 7.00 | 5.80 | 6.60 | 0.00 | 0.00% | 0.21 | 0 | 32 | 2.18 | 0.58 | 0.02 | -0.08 | 6/30/2026 | 7/2/2026 4:00:08 PM EST |
| 29.00 | 3.80 | 7.70 | 5.75 | 6.15 | -0.45 | -6.82% | 0.20 | 1 | 10 | 2.24 | 0.56 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 30.00 | 5.00 | 5.80 | 5.40 | 5.30 | -0.10 | -1.86% | 0.18 | 30 | 13,623 | 2.21 | 0.54 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 31.00 | 2.10 | 6.80 | 4.45 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 27 | 1.99 | 0.51 | 0.02 | -0.07 | 6/29/2026 | 7/2/2026 4:00:08 PM EST |
| 32.00 | 2.00 | 6.00 | 4.00 | 5.15 | -0.35 | -6.37% | 0.12 | 15 | 107 | 1.91 | 0.49 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 33.00 | 3.50 | 6.20 | 4.85 | 6.30 | 0.00 | 0.00% | 0.15 | 0 | 50 | 2.23 | 0.48 | 0.02 | -0.07 | 6/23/2026 | 7/2/2026 4:00:08 PM EST |
| 34.00 | 3.30 | 6.20 | 4.75 | 4.60 | -0.40 | -8.00% | 0.14 | 1 | 2 | 2.26 | 0.46 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 35.00 | 3.50 | 4.50 | 4.00 | 4.10 | 0.00 | 0.00% | 0.11 | 4 | 1,051 | 2.10 | 0.44 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 36.00 | 2.35 | 6.00 | 4.18 | 5.25 | 0.00 | 0.00% | 0.12 | 0 | 22 | 2.19 | 0.42 | 0.02 | -0.07 | 6/24/2026 | 7/2/2026 4:00:08 PM EST |
| 37.00 | 2.70 | 4.40 | 3.55 | 3.40 | -1.10 | -24.45% | 0.10 | 5 | 3 | 2.06 | 0.40 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 38.00 | 2.50 | 4.50 | 3.50 | 3.73 | -0.22 | -5.57% | 0.09 | 10 | 12 | 2.09 | 0.37 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 39.00 | 2.30 | 4.50 | 3.40 | 3.96 | 0.00 | 0.00% | 0.09 | 0 | 3 | 2.10 | 0.36 | 0.02 | -0.06 | 6/29/2026 | 7/2/2026 4:00:08 PM EST |
| 40.00 | 1.00 | 4.30 | 2.65 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 110 | 1.88 | 0.32 | 0.02 | -0.06 | 6/30/2026 | 7/2/2026 4:00:08 PM EST |
| 41.00 | 0.45 | 4.40 | 2.43 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.80 | 0.30 | 0.02 | -0.05 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 42.00 | 0.10 | 5.00 | 2.55 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 99 | 1.78 | 0.28 | 0.02 | -0.05 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 43.00 | 1.15 | 4.20 | 2.68 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 2.01 | 0.28 | 0.02 | -0.05 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 44.00 | 1.55 | 3.70 | 2.63 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 94 | 2.05 | 0.27 | 0.02 | -0.05 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 45.00 | 1.70 | 4.00 | 2.85 | 2.30 | -0.20 | -8.00% | 0.06 | 21 | 548 | 2.16 | 0.27 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 46.00 | 1.45 | 2.95 | 2.20 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.98 | 0.24 | 0.02 | -0.05 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 47.00 | 0.00 | 3.60 | 1.80 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 30 | 2.48 | 0.23 | 0.02 | -0.05 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 48.00 | 0.00 | 4.80 | 2.40 | 2.92 | 0.00 | 0.00% | 0.05 | 0 | 12 | 2.88 | 0.23 | 0.02 | -0.05 | 3/27/2026 | 7/2/2026 4:00:08 PM EST |
| 49.00 | 0.00 | 3.70 | 1.85 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.58 | 0.23 | 0.02 | -0.05 | 6/23/2026 | 7/2/2026 4:00:08 PM EST |
| 50.00 | 1.50 | 3.10 | 2.30 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 1,829 | 2.14 | 0.20 | 0.02 | -0.04 | 7/1/2026 | 7/2/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 3.20 | 5.00 | 4.10 | 3.48 | -0.02 | -0.58% | 0.27 | 4 | 465 | 2.51 | -0.18 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 16.00 | 3.20 | 4.80 | 4.00 | % | 0.25 | 0 | 0 | 2.55 | -0.19 | 0.01 | -0.06 | 7/2/2026 4:00:08 PM EST | |||
| 17.00 | 2.00 | 5.80 | 3.90 | 4.00 | 0.00 | 0.00% | 0.23 | 0 | 8 | 2.30 | -0.21 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 18.00 | 4.90 | 6.40 | 5.65 | 2.25 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.77 | -0.23 | 0.01 | -0.07 | 4/13/2026 | 7/2/2026 4:00:08 PM EST |
| 19.00 | 4.70 | 8.00 | 6.35 | 5.13 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.81 | -0.25 | 0.01 | -0.07 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 20.00 | 5.40 | 8.50 | 6.95 | 5.88 | +0.08 | +1.38% | 0.35 | 6 | 6,273 | 2.80 | -0.27 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 21.00 | 4.80 | 9.00 | 6.90 | 5.40 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.56 | -0.29 | 0.02 | -0.07 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 22.00 | 4.70 | 8.00 | 6.35 | 7.10 | +0.40 | +5.97% | 0.29 | 2 | 14 | 2.15 | -0.31 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 23.00 | 7.20 | 10.00 | 8.60 | 7.50 | 0.00 | 0.00% | 0.37 | 0 | 31 | 2.68 | -0.32 | 0.02 | -0.08 | 7/1/2026 | 7/2/2026 4:00:08 PM EST |
| 24.00 | 6.90 | 9.80 | 8.35 | 4.10 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.37 | -0.34 | 0.02 | -0.08 | 4/15/2026 | 7/2/2026 4:00:08 PM EST |
| 25.00 | 6.30 | 9.60 | 7.95 | 9.00 | +0.40 | +4.66% | 0.32 | 27 | 279 | 2.04 | -0.37 | 0.02 | -0.08 | 7/2/2026 | 7/2/2026 4:00:08 PM EST |
| 26.00 | 8.40 | 10.80 | 9.60 | 8.20 | 0.00 | 0.00% | 0.37 | 0 | 98 | 2.32 | -0.38 | 0.02 | -0.08 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 27.00 | 8.90 | 11.90 | 10.40 | 9.30 | 0.00 | 0.00% | 0.39 | 0 | 27 | 2.35 | -0.40 | 0.02 | -0.08 | 6/26/2026 | 7/2/2026 4:00:08 PM EST |
| 28.00 | 9.70 | 13.00 | 11.35 | 10.17 | 0.00 | 0.00% | 0.41 | 0 | 7 | 2.42 | -0.42 | 0.02 | -0.08 | 6/30/2026 | 7/2/2026 4:00:08 PM EST |
| 29.00 | 10.30 | 13.50 | 11.90 | 7.20 | 0.00 | 0.00% | 0.41 | 0 | 107 | 2.36 | -0.44 | 0.02 | -0.08 | 6/24/2026 | 7/2/2026 4:00:08 PM EST |
| 30.00 | 11.00 | 14.00 | 12.50 | 7.50 | 0.00 | 0.00% | 0.42 | 0 | 100 | 2.31 | -0.46 | 0.02 | -0.08 | 6/24/2026 | 7/2/2026 4:00:08 PM EST |
| 31.00 | 11.50 | 14.50 | 13.00 | 8.60 | 0.00 | 0.00% | 0.42 | 0 | 12 | 2.23 | -0.49 | 0.02 | -0.07 | 5/20/2026 | 7/2/2026 4:00:08 PM EST |
| 32.00 | 12.40 | 15.50 | 13.95 | 9.30 | 0.00 | 0.00% | 0.44 | 0 | 18 | 2.28 | -0.51 | 0.02 | -0.07 | 5/20/2026 | 7/2/2026 4:00:08 PM EST |
| 33.00 | 12.80 | 16.40 | 14.60 | % | 0.44 | 0 | 0 | 2.23 | -0.52 | 0.02 | -0.07 | 7/2/2026 4:00:08 PM EST | |||
| 34.00 | 13.80 | 16.90 | 15.35 | % | 0.45 | 0 | 0 | 2.22 | -0.54 | 0.02 | -0.07 | 7/2/2026 4:00:08 PM EST | |||
| 35.00 | 13.80 | 18.00 | 15.90 | 10.40 | 0.00 | 0.00% | 0.45 | 0 | 9 | 2.13 | -0.56 | 0.02 | -0.07 | 6/24/2026 | 7/2/2026 4:00:08 PM EST |
| 36.00 | 15.40 | 18.00 | 16.70 | % | 0.46 | 0 | 0 | 2.13 | -0.58 | 0.02 | -0.07 | 7/2/2026 4:00:08 PM EST | |||
| 37.00 | 16.00 | 19.00 | 17.50 | % | 0.47 | 0 | 0 | 2.12 | -0.60 | 0.02 | -0.07 | 7/2/2026 4:00:08 PM EST | |||
| 38.00 | 15.80 | 19.50 | 17.65 | % | 0.46 | 0 | 0 | 1.87 | -0.63 | 0.02 | -0.06 | 7/2/2026 4:00:08 PM EST | |||
| 39.00 | 17.60 | 20.00 | 18.80 | % | 0.48 | 0 | 0 | 1.99 | -0.64 | 0.02 | -0.06 | 7/2/2026 4:00:08 PM EST | |||
| 40.00 | 17.00 | 21.90 | 19.45 | % | 0.49 | 0 | 0 | 1.79 | -0.68 | 0.02 | -0.06 | 7/2/2026 4:00:08 PM EST | |||
| 41.00 | 18.00 | 22.60 | 20.30 | % | 0.50 | 0 | 0 | 1.78 | -0.70 | 0.02 | -0.05 | 7/2/2026 4:00:08 PM EST | |||
| 42.00 | 18.50 | 23.40 | 20.95 | % | 0.50 | 0 | 0 | 2.61 | -0.72 | 0.02 | -0.05 | 7/2/2026 4:00:08 PM EST | |||
| 43.00 | 20.00 | 24.10 | 22.05 | % | 0.51 | 0 | 0 | 1.78 | -0.72 | 0.02 | -0.05 | 7/2/2026 4:00:08 PM EST | |||
| 44.00 | 20.50 | 24.20 | 22.35 | % | 0.51 | 0 | 0 | 2.33 | -0.73 | 0.02 | -0.05 | 7/2/2026 4:00:08 PM EST | |||
| 45.00 | 21.50 | 25.60 | 23.55 | % | 0.52 | 0 | 0 | 2.49 | -0.73 | 0.02 | -0.05 | 7/2/2026 4:00:08 PM EST | |||
| 46.00 | 22.50 | 26.30 | 24.40 | % | 0.53 | 0 | 0 | 2.43 | -0.76 | 0.02 | -0.05 | 7/2/2026 4:00:08 PM EST | |||
| 47.00 | 23.00 | 27.80 | 25.40 | % | 0.54 | 0 | 0 | 2.62 | -0.77 | 0.02 | -0.05 | 7/2/2026 4:00:08 PM EST | |||
| 48.00 | 24.00 | 28.40 | 26.20 | % | 0.55 | 0 | 0 | 2.53 | -0.77 | 0.02 | -0.05 | 7/2/2026 4:00:08 PM EST | |||
| 49.00 | 25.00 | 29.40 | 27.20 | % | 0.56 | 0 | 0 | 2.57 | -0.77 | 0.02 | -0.05 | 7/2/2026 4:00:08 PM EST | |||
| 50.00 | 26.00 | 30.60 | 28.30 | % | 0.57 | 0 | 0 | 2.66 | -0.80 | 0.02 | -0.04 | 7/2/2026 4:00:08 PM EST |