Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $19.70 as of 7/27/2026 10:29:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 2.00 | 2.55 | 2.28 | 2.25 | % | 0.23 | 1,086 | 0 | 3.05 | 0.61 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 11.00 | 1.80 | 2.25 | 2.03 | 2.05 | -9.85 | -82.78% | 0.18 | 128 | 1 | 2.84 | 0.57 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 12.00 | 1.30 | 3.10 | 2.20 | 0.90 | % | 0.18 | 1 | 0 | 3.17 | 0.54 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 13.00 | 1.20 | 2.30 | 1.75 | % | 0.13 | 0 | 0 | 2.86 | 0.51 | 0.05 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 14.00 | 1.05 | 2.15 | 1.60 | % | 0.11 | 0 | 0 | 2.83 | 0.47 | 0.05 | -0.03 | 7/27/2026 3:59:54 PM EST | |||
| 15.00 | 0.95 | 3.60 | 2.28 | 9.70 | 0.00 | 0.00% | 0.15 | 0 | 22 | 3.62 | 0.46 | 0.05 | -0.03 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 16.00 | 0.40 | 3.90 | 2.15 | 8.81 | 0.00 | 0.00% | 0.13 | 0 | 16 | 3.57 | 0.43 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 17.00 | 0.45 | 3.90 | 2.18 | 9.10 | 0.00 | 0.00% | 0.13 | 0 | 128 | 3.68 | 0.42 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 18.00 | 0.75 | 1.70 | 1.23 | 1.30 | -7.16 | -84.64% | 0.07 | 5 | 103 | 2.84 | 0.37 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 19.00 | 0.65 | 1.60 | 1.13 | 1.00 | -7.50 | -88.24% | 0.06 | 10 | 58 | 2.81 | 0.35 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 20.00 | 0.50 | 1.55 | 1.03 | 1.30 | -7.10 | -84.53% | 0.05 | 66 | 211 | 2.77 | 0.32 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 21.00 | 0.50 | 1.45 | 0.98 | 0.86 | -7.14 | -89.25% | 0.05 | 5 | 154 | 2.78 | 0.30 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 22.00 | 0.35 | 3.70 | 2.03 | 7.00 | 0.00 | 0.00% | 0.09 | 0 | 153 | 3.84 | 0.30 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 23.00 | 0.40 | 1.30 | 0.85 | 1.00 | -6.00 | -85.72% | 0.04 | 327 | 1,040 | 2.77 | 0.27 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 24.00 | 0.35 | 1.30 | 0.83 | 6.44 | 0.00 | 0.00% | 0.03 | 0 | 166 | 2.77 | 0.25 | 0.04 | -0.02 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 25.00 | 0.50 | 0.80 | 0.65 | 0.70 | -5.54 | -88.79% | 0.03 | 259 | 1,721 | 2.67 | 0.23 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 26.00 | 0.40 | 1.20 | 0.80 | 0.50 | -5.60 | -91.81% | 0.03 | 5 | 59 | 2.86 | 0.23 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 27.00 | 0.50 | 1.10 | 0.80 | 0.50 | -5.30 | -91.38% | 0.03 | 6 | 52 | 2.93 | 0.22 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 28.00 | 0.25 | 1.15 | 0.70 | 0.20 | -5.50 | -96.50% | 0.02 | 10 | 46 | 2.80 | 0.20 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 29.00 | 0.05 | 3.90 | 1.98 | 8.80 | 0.00 | 0.00% | 0.07 | 0 | 23 | 3.92 | 0.20 | 0.04 | -0.02 | 6/18/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 0.35 | 1.05 | 0.70 | 0.49 | -4.12 | -89.38% | 0.02 | 406 | 1,522 | 2.91 | 0.18 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 31.00 | 0.05 | 3.90 | 1.98 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 240 | 3.99 | 0.18 | 0.04 | -0.02 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 32.00 | 0.10 | 0.95 | 0.53 | 0.50 | -4.00 | -88.89% | 0.02 | 14 | 706 | 2.67 | 0.15 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 33.00 | 0.05 | 0.95 | 0.50 | 0.65 | -3.55 | -84.53% | 0.02 | 8 | 309 | 2.60 | 0.14 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 34.00 | 0.35 | 0.75 | 0.55 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.89 | 0.14 | 0.03 | -0.01 | 7/13/2026 | 7/27/2026 3:59:54 PM EST |
| 35.00 | 0.10 | 0.90 | 0.50 | 0.30 | -3.70 | -92.50% | 0.01 | 273 | 4,045 | 2.97 | 0.14 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 36.00 | 0.10 | 0.85 | 0.48 | 0.25 | -3.75 | -93.75% | 0.01 | 9 | 451 | 2.74 | 0.12 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 37.00 | 0.10 | 0.95 | 0.53 | 4.14 | 0.00 | 0.00% | 0.01 | 0 | 1,037 | 2.82 | 0.12 | 0.03 | -0.01 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 38.00 | 0.10 | 1.00 | 0.55 | 3.81 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.88 | 0.12 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 39.00 | 0.10 | 3.90 | 2.00 | 0.25 | -3.25 | -92.86% | 0.05 | 1 | 86 | 4.34 | 0.12 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 40.00 | 0.10 | 0.40 | 0.25 | 0.40 | -2.70 | -87.10% | 0.01 | 5 | 1,372 | 2.42 | 0.10 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 41.00 | 0.10 | 3.80 | 1.95 | 3.33 | 0.00 | 0.00% | 0.05 | 0 | 40 | 4.33 | 0.10 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 42.00 | 0.10 | 1.00 | 0.55 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.98 | 0.10 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 43.00 | 0.10 | 3.90 | 2.00 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 59 | 4.44 | 0.09 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 44.00 | 0.10 | 3.90 | 2.00 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 26 | 4.46 | 0.09 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 45.00 | 0.10 | 0.70 | 0.40 | 0.20 | -2.58 | -92.81% | 0.01 | 44 | 603 | 2.88 | 0.08 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 46.00 | 0.10 | 0.40 | 0.25 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.69 | 0.07 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 47.00 | 0.10 | 0.70 | 0.40 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.99 | 0.07 | 0.02 | -0.01 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 48.00 | 0.10 | 0.55 | 0.33 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.84 | 0.07 | 0.02 | -0.01 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 49.00 | 0.10 | 0.55 | 0.33 | 0.20 | -1.90 | -90.48% | 0.01 | 2 | 18 | 2.86 | 0.07 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 50.00 | 0.05 | 0.65 | 0.35 | 0.15 | -1.41 | -90.39% | 0.01 | 185 | 4,244 | 2.84 | 0.06 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 4.80 | 5.50 | 5.15 | 5.30 | +2.42 | +84.03% | 0.52 | 39 | 1 | 2.96 | -0.39 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 11.00 | 5.00 | 6.50 | 5.75 | 6.10 | +3.00 | +96.78% | 0.52 | 50 | 1,593 | 2.77 | -0.43 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 12.00 | 5.30 | 8.30 | 6.80 | 3.50 | 0.00 | 0.00% | 0.57 | 0 | 1,305 | 2.97 | -0.46 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 13.00 | 6.40 | 9.20 | 7.80 | 7.80 | +4.00 | +105.27% | 0.60 | 1 | 302 | 3.11 | -0.49 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 14.00 | 7.00 | 9.10 | 8.05 | 5.00 | 0.00 | 0.00% | 0.58 | 0 | 33 | 1.92 | -0.53 | 0.05 | -0.03 | 7/15/2026 | 7/27/2026 3:59:54 PM EST |
| 15.00 | 8.60 | 10.30 | 9.45 | 9.40 | +4.12 | +78.03% | 0.63 | 25 | 1,423 | 3.01 | -0.54 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 16.00 | 9.70 | 11.20 | 10.45 | 10.20 | +4.20 | +70.00% | 0.65 | 147 | 1,592 | 3.13 | -0.57 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 17.00 | 9.90 | 12.10 | 11.00 | 10.80 | +4.20 | +63.64% | 0.65 | 318 | 17 | 3.77 | -0.58 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 18.00 | 10.60 | 13.50 | 12.05 | 7.10 | 0.00 | 0.00% | 0.67 | 0 | 20 | 4.34 | -0.63 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 19.00 | 11.50 | 14.30 | 12.90 | 8.10 | 0.00 | 0.00% | 0.68 | 0 | 14 | 4.24 | -0.65 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 20.00 | 13.00 | 14.70 | 13.85 | 13.87 | +5.07 | +57.62% | 0.69 | 87 | 323 | 2.02 | -0.68 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 21.00 | 13.60 | 16.20 | 14.90 | 9.30 | 0.00 | 0.00% | 0.71 | 0 | 19 | 4.30 | -0.70 | 0.05 | -0.02 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 22.00 | 14.60 | 17.30 | 15.95 | 9.75 | 0.00 | 0.00% | 0.72 | 0 | 56 | 4.47 | -0.70 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 23.00 | 15.70 | 18.30 | 17.00 | 10.00 | 0.00 | 0.00% | 0.74 | 0 | 3 | 4.54 | -0.73 | 0.05 | -0.02 | 7/21/2026 | 7/27/2026 3:59:54 PM EST |
| 24.00 | 16.40 | 19.20 | 17.80 | 9.70 | 0.00 | 0.00% | 0.74 | 0 | 13 | 4.51 | -0.75 | 0.04 | -0.02 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 25.00 | 17.10 | 19.60 | 18.35 | 5.60 | 0.00 | 0.00% | 0.73 | 0 | 5 | 3.81 | -0.77 | 0.04 | -0.02 | 5/28/2026 | 7/27/2026 3:59:54 PM EST |
| 26.00 | 18.80 | 20.80 | 19.80 | 11.00 | 0.00 | 0.00% | 0.76 | 0 | 96 | 2.16 | -0.77 | 0.04 | -0.02 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 27.00 | 19.30 | 21.80 | 20.55 | 5.70 | 0.00 | 0.00% | 0.76 | 0 | 12 | 4.31 | -0.78 | 0.04 | -0.02 | 5/6/2026 | 7/27/2026 3:59:54 PM EST |
| 28.00 | 20.50 | 22.80 | 21.65 | 6.80 | 0.00 | 0.00% | 0.77 | 0 | 123 | 4.37 | -0.80 | 0.04 | -0.02 | 5/12/2026 | 7/27/2026 3:59:54 PM EST |
| 29.00 | 21.20 | 23.70 | 22.45 | 13.00 | 0.00 | 0.00% | 0.77 | 0 | 13 | 4.33 | -0.80 | 0.04 | -0.02 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 30.00 | 21.90 | 24.60 | 23.25 | 8.77 | 0.00 | 0.00% | 0.78 | 0 | 15 | 4.29 | -0.82 | 0.04 | -0.02 | 6/25/2026 | 7/27/2026 3:59:54 PM EST |
| 31.00 | 23.30 | 25.70 | 24.50 | 8.60 | 0.00 | 0.00% | 0.79 | 0 | 34 | 4.43 | -0.82 | 0.04 | -0.02 | 5/11/2026 | 7/27/2026 3:59:54 PM EST |
| 32.00 | 24.50 | 26.70 | 25.60 | 9.40 | 0.00 | 0.00% | 0.80 | 0 | 28 | 4.48 | -0.85 | 0.03 | -0.02 | 5/12/2026 | 7/27/2026 3:59:54 PM EST |
| 33.00 | 25.80 | 27.70 | 26.75 | 17.90 | 0.00 | 0.00% | 0.81 | 0 | 171 | 4.53 | -0.86 | 0.03 | -0.01 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 34.00 | 25.80 | 28.70 | 27.25 | 9.20 | 0.00 | 0.00% | 0.80 | 0 | 101 | 4.57 | -0.86 | 0.03 | -0.01 | 5/6/2026 | 7/27/2026 3:59:54 PM EST |
| 35.00 | 27.40 | 29.30 | 28.35 | 19.50 | 0.00 | 0.00% | 0.81 | 0 | 60 | 4.02 | -0.86 | 0.03 | -0.01 | 7/17/2026 | 7/27/2026 3:59:54 PM EST |
| 36.00 | 28.30 | 30.70 | 29.50 | 13.20 | 0.00 | 0.00% | 0.82 | 0 | 14 | 4.66 | -0.88 | 0.03 | -0.01 | 4/8/2026 | 7/27/2026 3:59:54 PM EST |
| 37.00 | 29.00 | 31.70 | 30.35 | 12.70 | 0.00 | 0.00% | 0.82 | 0 | 20 | 4.70 | -0.88 | 0.03 | -0.01 | 4/17/2026 | 7/27/2026 3:59:54 PM EST |
| 38.00 | 29.50 | 33.00 | 31.25 | 13.10 | 0.00 | 0.00% | 0.82 | 0 | 2 | 5.03 | -0.88 | 0.03 | -0.01 | 4/14/2026 | 7/27/2026 3:59:54 PM EST |
| 39.00 | 30.50 | 34.00 | 32.25 | % | 0.83 | 0 | 0 | 5.07 | -0.88 | 0.03 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 40.00 | 31.00 | 34.70 | 32.85 | 33.00 | +15.59 | +89.55% | 0.82 | 3 | 5 | 4.81 | -0.90 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 41.00 | 32.50 | 36.00 | 34.25 | % | 0.84 | 0 | 0 | 5.14 | -0.90 | 0.03 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 42.00 | 33.50 | 37.00 | 35.25 | % | 0.84 | 0 | 0 | 5.18 | -0.90 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 43.00 | 34.90 | 37.70 | 36.30 | 24.50 | 0.00 | 0.00% | 0.84 | 0 | 25 | 4.92 | -0.91 | 0.02 | -0.01 | 7/6/2026 | 7/27/2026 3:59:54 PM EST |
| 44.00 | 35.50 | 39.00 | 37.25 | % | 0.85 | 0 | 0 | 5.25 | -0.91 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 45.00 | 36.30 | 40.00 | 38.15 | % | 0.85 | 0 | 0 | 5.28 | -0.92 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 46.00 | 37.10 | 41.00 | 39.05 | % | 0.85 | 0 | 0 | 5.31 | -0.93 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 47.00 | 38.00 | 42.00 | 40.00 | % | 0.85 | 0 | 0 | 5.35 | -0.93 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 48.00 | 39.10 | 43.00 | 41.05 | % | 0.86 | 0 | 0 | 5.38 | -0.93 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 49.00 | 40.10 | 44.00 | 42.05 | % | 0.86 | 0 | 0 | 5.41 | -0.94 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST | |||
| 50.00 | 41.10 | 44.70 | 42.90 | % | 0.86 | 0 | 0 | 5.16 | -0.94 | 0.02 | -0.01 | 7/27/2026 3:59:54 PM EST |