Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $6.79 as of 7/29/2025 3:11:00 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 | 4.00 | 4.70 | 4.35 | 4.50 | +0.50 | +12.50% | 1.74 | 1 | 2 | 3.75 | 0.95 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 5.00 | 2.75 | 2.90 | 2.83 | 2.85 | -0.10 | -3.39% | 0.57 | 34 | 150 | 2.42 | 0.75 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 7.50 | 1.70 | 2.10 | 1.90 | 1.98 | -0.07 | -3.42% | 0.25 | 66 | 6,955 | 2.28 | 0.58 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 10.00 | 1.20 | 1.45 | 1.33 | 1.45 | +0.15 | +11.54% | 0.13 | 18 | 2,760 | 2.26 | 0.46 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 12.50 | 0.95 | 1.15 | 1.05 | 1.10 | -0.01 | -0.91% | 0.08 | 505 | 3,462 | 2.38 | 0.37 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 15.00 | 0.65 | 0.85 | 0.75 | 0.65 | -0.15 | -18.75% | 0.05 | 52 | 7,031 | 2.32 | 0.30 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 17.50 | 0.45 | 0.90 | 0.68 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 479 | 2.40 | 0.24 | 0.05 | -0.02 | 7/22/2025 | 7/29/2025 1:58:53 PM EST |
| 20.00 | 0.40 | 0.60 | 0.50 | 0.50 | +0.02 | +4.17% | 0.03 | 7 | 6,369 | 2.47 | 0.20 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 22.50 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 387 | 2.28 | 0.17 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3,121 | 2.67 | 0.14 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:53 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,847 | 2.29 | 0.10 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.25 | 0.30 | 0.28 | 0.26 | +0.01 | +4.00% | 0.11 | 5 | 8,836 | 2.45 | -0.05 | 0.03 | 0.00 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 5.00 | 1.20 | 1.45 | 1.33 | 1.35 | +0.10 | +8.00% | 0.27 | 55 | 6,213 | 2.37 | -0.25 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 7.50 | 2.95 | 3.40 | 3.18 | 3.00 | +0.10 | +3.45% | 0.42 | 5 | 9,636 | 2.25 | -0.42 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 10.00 | 4.90 | 5.40 | 5.15 | 4.89 | -0.01 | -0.21% | 0.52 | 134 | 9,955 | 2.57 | -0.54 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 12.50 | 7.00 | 7.40 | 7.20 | 7.20 | 0.00 | 0.00% | 0.58 | 0 | 2,597 | 3.50 | -0.63 | 0.06 | -0.02 | 7/21/2025 | 7/29/2025 1:58:53 PM EST |
| 15.00 | 9.10 | 9.90 | 9.50 | 9.20 | -0.50 | -5.16% | 0.63 | 15 | 490 | 2.52 | -0.70 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 17.50 | 11.50 | 12.20 | 11.85 | 11.46 | 0.00 | 0.00% | 0.68 | 0 | 74 | 2.66 | -0.76 | 0.05 | -0.02 | 7/11/2025 | 7/29/2025 1:58:53 PM EST |
| 20.00 | 13.80 | 14.60 | 14.20 | 14.00 | 0.00 | 0.00% | 0.71 | 0 | 75 | 2.70 | -0.80 | 0.04 | -0.01 | 7/11/2025 | 7/29/2025 1:58:53 PM EST |
| 22.50 | 15.80 | 17.00 | 16.40 | 14.68 | 0.00 | 0.00% | 0.73 | 0 | 8 | 2.69 | -0.83 | 0.04 | -0.01 | 4/4/2025 | 7/29/2025 1:58:53 PM EST |
| 25.00 | 18.60 | 19.60 | 19.10 | 18.50 | 0.00 | 0.00% | 0.76 | 0 | 17 | 3.37 | -0.86 | 0.03 | -0.01 | 7/11/2025 | 7/29/2025 1:58:53 PM EST |
| 30.00 | 23.30 | 24.40 | 23.85 | 22.10 | 0.00 | 0.00% | 0.80 | 0 | 45 | 3.50 | -0.90 | 0.03 | -0.01 | 7/7/2025 | 7/29/2025 1:58:53 PM EST |