Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $9.89 as of 7/1/2025 4:52:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.80 | 8.30 | 6.68 | 0.00 | 0.00% | 0 | 3 | 5.17 | 0.94 | 0.01 | 0.00 | 6/24/2025 | 7/1/2025 4:00:03 PM EST |
| 5.00 | 5.60 | 6.50 | 7.10 | 0.00 | 0.00% | 0 | 103 | 2.95 | 0.85 | 0.02 | -0.01 | 6/30/2025 | 7/1/2025 4:00:03 PM EST |
| 7.50 | 2.70 | 7.30 | 5.50 | 0.00 | 0.00% | 0 | 6,002 | 2.83 | 0.77 | 0.02 | -0.02 | 6/30/2025 | 7/1/2025 4:00:03 PM EST |
| 10.00 | 4.20 | 4.50 | 4.30 | -0.39 | -8.32% | 43 | 2,268 | 2.85 | 0.69 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 12.50 | 3.00 | 3.80 | 3.60 | -0.88 | -19.65% | 3 | 2,974 | 2.74 | 0.62 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 15.00 | 2.90 | 3.30 | 3.10 | -0.40 | -11.43% | 6 | 6,672 | 2.67 | 0.56 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 17.50 | 2.30 | 3.00 | 3.50 | 0.00 | 0.00% | 0 | 469 | 2.61 | 0.50 | 0.03 | -0.02 | 6/27/2025 | 7/1/2025 4:00:03 PM EST |
| 20.00 | 2.00 | 2.40 | 2.30 | -0.10 | -4.17% | 108 | 5,072 | 2.52 | 0.45 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 22.50 | 1.80 | 2.20 | 1.90 | -0.05 | -2.57% | 14 | 435 | 2.55 | 0.40 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 25.00 | 1.15 | 1.80 | 1.67 | +0.02 | +1.22% | 138 | 3,417 | 2.34 | 0.35 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 30.00 | 0.95 | 1.55 | 1.25 | 0.00 | 0.00% | 0 | 2,147 | 2.40 | 0.28 | 0.03 | -0.02 | 6/30/2025 | 7/1/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.35 | 0.50 | 0.45 | +0.10 | +28.58% | 14 | 7,506 | 2.71 | -0.06 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 5.00 | 1.70 | 1.80 | 1.78 | +0.08 | +4.71% | 71 | 4,790 | 2.89 | -0.15 | 0.02 | -0.01 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 7.50 | 3.30 | 3.50 | 3.40 | 0.00 | 0.00% | 70 | 10,947 | 2.92 | -0.23 | 0.02 | -0.02 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 10.00 | 5.00 | 5.40 | 4.90 | 0.00 | 0.00% | 0 | 3,930 | 2.89 | -0.31 | 0.03 | -0.02 | 6/30/2025 | 7/1/2025 4:00:03 PM EST |
| 12.50 | 6.50 | 7.30 | 6.80 | 0.00 | 0.00% | 0 | 2,476 | 2.72 | -0.38 | 0.03 | -0.02 | 6/30/2025 | 7/1/2025 4:00:03 PM EST |
| 15.00 | 8.70 | 10.20 | 8.60 | 0.00 | 0.00% | 0 | 819 | 2.64 | -0.44 | 0.03 | -0.02 | 6/30/2025 | 7/1/2025 4:00:03 PM EST |
| 17.50 | 10.60 | 11.20 | 10.50 | 0.00 | 0.00% | 0 | 72 | 2.59 | -0.50 | 0.03 | -0.02 | 6/27/2025 | 7/1/2025 4:00:03 PM EST |
| 20.00 | 12.10 | 13.70 | 12.50 | 0.00 | 0.00% | 0 | 75 | 2.47 | -0.55 | 0.03 | -0.02 | 6/25/2025 | 7/1/2025 4:00:03 PM EST |
| 22.50 | 14.50 | 15.50 | 14.68 | 0.00 | 0.00% | 0 | 8 | 2.39 | -0.60 | 0.03 | -0.02 | 4/4/2025 | 7/1/2025 4:00:03 PM EST |
| 25.00 | 16.70 | 17.80 | 17.50 | +1.20 | +7.37% | 1 | 16 | 2.36 | -0.65 | 0.03 | -0.02 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 30.00 | 20.10 | 22.90 | 18.70 | 0.00 | 0.00% | 0 | 1 | 1.99 | -0.72 | 0.03 | -0.02 | 6/6/2025 | 7/1/2025 4:00:03 PM EST |