Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $9.40 as of 9/8/2026 10:36:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 10.50 | 8.15 | 8.46 | 0.00 | 0.00% | 8.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 2.00 | 4.70 | 9.50 | 7.10 | % | 3.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 3.00 | 4.10 | 6.10 | 5.10 | % | 1.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 4.00 | 2.80 | 7.50 | 5.15 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 5.00 | 2.00 | 6.50 | 4.25 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 5.50 | 1.40 | 6.00 | 3.70 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 6.00 | 0.90 | 5.50 | 3.20 | % | 0.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 6.50 | 0.65 | 4.90 | 2.78 | 2.35 | 0.00 | 0.00% | 0.43 | 0 | 2 | 9.65 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 7.00 | 0.20 | 4.90 | 2.55 | % | 0.36 | 0 | 0 | 8.44 | 0.99 | 0.03 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 2.70 | 1.35 | % | 0.18 | 0 | 0 | 8.91 | 0.96 | 0.07 | -0.01 | 9/4/2026 4:00:03 PM EST | |||
| 8.00 | 0.70 | 1.85 | 1.28 | 1.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 9.32 | 0.90 | 0.15 | -0.01 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 8.50 | 0.55 | 1.50 | 1.03 | % | 0.12 | 0 | 0 | 8.94 | 0.79 | 0.23 | -0.02 | 9/4/2026 4:00:03 PM EST | |||
| 9.00 | 0.30 | 0.70 | 0.50 | 0.42 | -0.18 | -30.00% | 0.06 | 35 | 20 | 1.27 | 0.64 | 0.30 | -0.03 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 9.50 | 0.15 | 0.45 | 0.30 | 0.20 | -0.22 | -52.39% | 0.03 | 103 | 181 | 0.94 | 0.48 | 0.32 | -0.03 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 10.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.06 | -23.08% | 0.02 | 36 | 141 | 1.10 | 0.34 | 0.29 | -0.03 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.25 | 0.21 | 0.24 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 137 | 2.63 | 0.12 | 0.17 | -0.02 | 9/2/2026 | 9/4/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 38 | 3.87 | 0.07 | 0.11 | -0.01 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.87 | 0.04 | 0.07 | -0.01 | 9/4/2026 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.82 | 0.02 | 0.03 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 13.00 | 0.00 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 5.91 | 0.01 | 0.02 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 13.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 5.61 | 0.00 | 0.01 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 14.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 14.50 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 16.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 16.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 8.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 6.50 | 0.00 | 1.95 | 0.98 | % | 0.15 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 2.95 | 1.48 | % | 0.21 | 0 | 0 | 3.77 | -0.01 | 0.03 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 2.75 | 1.38 | % | 0.18 | 0 | 0 | 3.27 | -0.04 | 0.07 | -0.01 | 9/4/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.19 | -0.10 | 0.15 | -0.01 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 8.50 | 0.05 | 0.70 | 0.38 | 0.19 | +0.04 | +26.67% | 0.04 | 60 | 46 | 0.84 | -0.21 | 0.23 | -0.02 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 1.95 | 0.98 | 0.40 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.12 | -0.36 | 0.30 | -0.03 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 9.50 | 0.70 | 1.15 | 0.93 | 0.80 | +0.25 | +45.46% | 0.10 | 762 | 13 | 0.97 | -0.52 | 0.32 | -0.03 | 9/8/2026 | 9/4/2026 4:00:03 PM EST |
| 10.00 | 0.20 | 1.45 | 0.83 | 0.87 | 0.00 | 0.00% | 0.08 | 0 | 91 | 1.60 | -0.66 | 0.29 | -0.03 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 10.50 | 1.00 | 2.05 | 1.53 | % | 0.15 | 0 | 0 | 8.31 | -0.79 | 0.24 | -0.03 | 9/4/2026 4:00:03 PM EST | |||
| 11.00 | 1.50 | 2.55 | 2.03 | % | 0.18 | 0 | 0 | 7.30 | -0.88 | 0.17 | -0.02 | 9/4/2026 4:00:03 PM EST | |||
| 11.50 | 1.80 | 2.90 | 2.35 | % | 0.20 | 0 | 0 | 6.75 | -0.93 | 0.11 | -0.01 | 9/4/2026 4:00:03 PM EST | |||
| 12.00 | 0.80 | 5.50 | 3.15 | % | 0.26 | 0 | 0 | 6.01 | -0.96 | 0.07 | -0.01 | 9/4/2026 4:00:03 PM EST | |||
| 12.50 | 1.00 | 5.80 | 3.40 | % | 0.27 | 0 | 0 | 6.43 | -0.98 | 0.03 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 13.00 | 1.50 | 6.30 | 3.90 | % | 0.30 | 0 | 0 | 6.63 | -0.99 | 0.02 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 13.50 | 2.30 | 6.80 | 4.55 | % | 0.34 | 0 | 0 | 6.83 | -1.00 | 0.01 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 14.00 | 2.75 | 7.30 | 5.03 | % | 0.36 | 0 | 0 | 7.02 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 14.50 | 3.20 | 7.80 | 5.50 | % | 0.38 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 15.00 | 3.50 | 8.30 | 5.90 | % | 0.39 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 15.50 | 4.00 | 8.80 | 6.40 | 6.45 | % | 0.41 | 1 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 4:00:03 PM EST | |
| 16.00 | 4.60 | 9.30 | 6.95 | 6.88 | % | 0.43 | 1 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 4:00:03 PM EST | |
| 16.50 | 5.20 | 9.70 | 7.45 | 7.53 | % | 0.45 | 1 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 4:00:03 PM EST | |
| 17.00 | 5.80 | 10.30 | 8.05 | 7.96 | % | 0.47 | 1 | 0 | 7.94 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/4/2026 4:00:03 PM EST | |
| 17.50 | 6.70 | 10.80 | 8.75 | % | 0.50 | 0 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 18.00 | 7.20 | 11.30 | 9.25 | % | 0.51 | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST |