Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $32.46 as of 4/30/2026 11:28:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.00 | 15.50 | 13.75 | % | 0.69 | 0 | 0 | 3.08 | 0.99 | 0.01 | 0.00 | 4/30/2026 1:58:59 PM EST | |||
| 21.00 | 11.00 | 14.50 | 12.75 | % | 0.61 | 0 | 0 | 2.87 | 0.99 | 0.01 | -0.01 | 4/30/2026 1:58:59 PM EST | |||
| 22.00 | 10.00 | 14.10 | 12.05 | 12.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.93 | 0.97 | 0.01 | -0.01 | 4/16/2026 | 4/30/2026 1:58:59 PM EST |
| 23.00 | 9.00 | 13.50 | 11.25 | % | 0.49 | 0 | 0 | 3.07 | 0.95 | 0.02 | -0.02 | 4/30/2026 1:58:59 PM EST | |||
| 24.00 | 8.00 | 12.50 | 10.25 | % | 0.43 | 0 | 0 | 2.75 | 0.94 | 0.02 | -0.03 | 4/30/2026 1:58:59 PM EST | |||
| 25.00 | 7.00 | 11.40 | 9.20 | % | 0.37 | 0 | 0 | 2.45 | 0.89 | 0.02 | -0.05 | 4/30/2026 1:58:59 PM EST | |||
| 26.00 | 6.50 | 10.70 | 8.60 | % | 0.33 | 0 | 0 | 2.46 | 0.87 | 0.03 | -0.05 | 4/30/2026 1:58:59 PM EST | |||
| 27.00 | 5.50 | 9.00 | 7.25 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.03 | 0.85 | 0.03 | -0.06 | 4/29/2026 | 4/30/2026 1:58:59 PM EST |
| 28.00 | 4.50 | 8.00 | 6.25 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.86 | 0.81 | 0.03 | -0.06 | 4/16/2026 | 4/30/2026 1:58:59 PM EST |
| 29.00 | 4.80 | 7.40 | 6.10 | 6.96 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.86 | 0.77 | 0.04 | -0.07 | 4/15/2026 | 4/30/2026 1:58:59 PM EST |
| 30.00 | 3.00 | 6.70 | 4.85 | 5.95 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.80 | 0.72 | 0.04 | -0.08 | 4/27/2026 | 4/30/2026 1:58:59 PM EST |
| 31.00 | 2.50 | 6.00 | 4.25 | 5.52 | 0.00 | 0.00% | 0.14 | 0 | 51 | 1.74 | 0.68 | 0.04 | -0.09 | 4/17/2026 | 4/30/2026 1:58:59 PM EST |
| 32.00 | 1.50 | 5.40 | 3.45 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.70 | 0.63 | 0.05 | -0.08 | 4/24/2026 | 4/30/2026 1:58:59 PM EST |
| 33.00 | 1.85 | 3.60 | 2.73 | 3.29 | +0.49 | +17.50% | 0.08 | 120 | 2 | 0.84 | 0.58 | 0.06 | -0.08 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 34.00 | 0.95 | 3.20 | 2.08 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.81 | 0.52 | 0.06 | -0.08 | 4/29/2026 | 4/30/2026 1:58:59 PM EST |
| 35.00 | 1.75 | 2.60 | 2.18 | 2.00 | +0.60 | +42.86% | 0.06 | 6 | 290 | 0.96 | 0.46 | 0.06 | -0.08 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 36.00 | 0.05 | 2.70 | 1.38 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.78 | 0.39 | 0.06 | -0.07 | 4/24/2026 | 4/30/2026 1:58:59 PM EST |
| 37.00 | 0.10 | 2.35 | 1.23 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.83 | 0.33 | 0.06 | -0.07 | 4/28/2026 | 4/30/2026 1:58:59 PM EST |
| 38.00 | 0.55 | 1.45 | 1.00 | 1.10 | -0.25 | -18.52% | 0.03 | 2 | 131 | 0.89 | 0.28 | 0.06 | -0.06 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 39.00 | 0.65 | 2.10 | 1.38 | 0.70 | % | 0.04 | 2 | 0 | 1.15 | 0.23 | 0.05 | -0.06 | 4/30/2026 | 4/30/2026 1:58:59 PM EST | |
| 40.00 | 0.50 | 0.85 | 0.68 | 0.75 | +0.30 | +66.67% | 0.02 | 125 | 652 | 0.90 | 0.20 | 0.04 | -0.05 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 41.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.81 | 0.17 | 0.04 | -0.05 | 4/30/2026 1:58:59 PM EST | |||
| 42.00 | 0.10 | 1.45 | 0.78 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.72 | 0.13 | 0.03 | -0.04 | 4/21/2026 | 4/30/2026 1:58:59 PM EST |
| 43.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.85 | 0.11 | 0.03 | -0.04 | 4/30/2026 1:58:59 PM EST | |||
| 44.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.93 | 0.09 | 0.03 | -0.03 | 4/30/2026 1:58:59 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.36 | 0.07 | 0.02 | -0.02 | 4/27/2026 | 4/30/2026 1:58:59 PM EST |
| 46.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 3.09 | 0.06 | 0.02 | -0.02 | 4/30/2026 1:58:59 PM EST | |||
| 47.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.17 | 0.04 | 0.01 | -0.02 | 4/30/2026 1:58:59 PM EST | |||
| 48.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.42 | 0.03 | 0.01 | -0.01 | 4/27/2026 | 4/30/2026 1:58:59 PM EST |
| 49.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.31 | 0.03 | 0.01 | -0.01 | 4/30/2026 1:58:59 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 30 | 66 | 1.18 | 0.02 | 0.01 | -0.01 | 4/30/2026 | 4/30/2026 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.03 | +60.00% | 0.01 | 9 | 5 | 1.61 | -0.01 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 21.00 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 4.71 | -0.01 | 0.01 | -0.01 | 4/30/2026 1:58:59 PM EST | |||
| 22.00 | 0.05 | 0.60 | 0.33 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 50 | 3.63 | -0.03 | 0.01 | -0.01 | 3/30/2026 | 4/30/2026 1:58:59 PM EST |
| 23.00 | 0.05 | 1.50 | 0.78 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 191 | 2.27 | -0.05 | 0.02 | -0.02 | 4/20/2026 | 4/30/2026 1:58:59 PM EST |
| 24.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.90 | -0.07 | 0.02 | -0.03 | 3/23/2026 | 4/30/2026 1:58:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,608 | 1.38 | -0.11 | 0.02 | -0.05 | 4/29/2026 | 4/30/2026 1:58:59 PM EST |
| 26.00 | 0.10 | 1.35 | 0.73 | % | 0.03 | 0 | 2 | 1.57 | -0.13 | 0.03 | -0.05 | 4/30/2026 1:58:59 PM EST | |||
| 27.00 | 0.00 | 2.05 | 1.03 | 0.42 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.90 | -0.15 | 0.03 | -0.06 | 4/22/2026 | 4/30/2026 1:58:59 PM EST |
| 28.00 | 0.00 | 2.05 | 1.03 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.73 | -0.19 | 0.03 | -0.06 | 4/13/2026 | 4/30/2026 1:58:59 PM EST |
| 29.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 1.36 | -0.23 | 0.04 | -0.07 | 4/30/2026 1:58:59 PM EST | |||
| 30.00 | 0.55 | 1.60 | 1.08 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 211 | 0.95 | -0.28 | 0.04 | -0.08 | 4/29/2026 | 4/30/2026 1:58:59 PM EST |
| 31.00 | 0.15 | 1.50 | 0.83 | 1.25 | -1.60 | -56.14% | 0.03 | 7 | 1 | 0.68 | -0.32 | 0.04 | -0.09 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 32.00 | 1.15 | 1.85 | 1.50 | 1.55 | -0.65 | -29.55% | 0.05 | 2 | 249 | 0.88 | -0.37 | 0.05 | -0.08 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 33.00 | 1.55 | 2.20 | 1.88 | 2.00 | -0.50 | -20.00% | 0.06 | 2 | 791 | 0.86 | -0.42 | 0.06 | -0.08 | 4/30/2026 | 4/30/2026 1:58:59 PM EST |
| 34.00 | 1.70 | 3.40 | 2.55 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.05 | -0.48 | 0.06 | -0.08 | 4/28/2026 | 4/30/2026 1:58:59 PM EST |
| 35.00 | 2.60 | 4.40 | 3.50 | 3.53 | 0.00 | 0.00% | 0.10 | 0 | 70 | 1.20 | -0.54 | 0.06 | -0.08 | 4/29/2026 | 4/30/2026 1:58:59 PM EST |
| 36.00 | 2.60 | 4.50 | 3.55 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.68 | -0.61 | 0.06 | -0.07 | 4/20/2026 | 4/30/2026 1:58:59 PM EST |
| 37.00 | 3.00 | 6.50 | 4.75 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.81 | -0.67 | 0.06 | -0.07 | 4/14/2026 | 4/30/2026 1:58:59 PM EST |
| 38.00 | 3.50 | 7.50 | 5.50 | % | 0.14 | 0 | 0 | 1.74 | -0.72 | 0.06 | -0.06 | 4/30/2026 1:58:59 PM EST | |||
| 39.00 | 4.50 | 8.00 | 6.25 | 6.08 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.66 | -0.77 | 0.05 | -0.06 | 4/15/2026 | 4/30/2026 1:58:59 PM EST |
| 40.00 | 5.10 | 8.20 | 6.65 | 5.56 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.45 | -0.80 | 0.04 | -0.05 | 4/15/2026 | 4/30/2026 1:58:59 PM EST |
| 41.00 | 6.00 | 9.50 | 7.75 | % | 0.19 | 0 | 0 | 1.86 | -0.83 | 0.04 | -0.05 | 4/30/2026 1:58:59 PM EST | |||
| 42.00 | 6.50 | 10.50 | 8.50 | % | 0.20 | 0 | 0 | 1.83 | -0.87 | 0.03 | -0.04 | 4/30/2026 1:58:59 PM EST | |||
| 43.00 | 7.60 | 11.50 | 9.55 | % | 0.22 | 0 | 0 | 1.92 | -0.89 | 0.03 | -0.04 | 4/30/2026 1:58:59 PM EST | |||
| 44.00 | 8.60 | 12.50 | 10.55 | % | 0.24 | 0 | 0 | 1.92 | -0.91 | 0.03 | -0.03 | 4/30/2026 1:58:59 PM EST | |||
| 45.00 | 9.40 | 13.20 | 11.30 | % | 0.25 | 0 | 0 | 2.00 | -0.93 | 0.02 | -0.02 | 4/30/2026 1:58:59 PM EST | |||
| 46.00 | 10.40 | 14.00 | 12.20 | % | 0.27 | 0 | 0 | 2.07 | -0.94 | 0.02 | -0.02 | 4/30/2026 1:58:59 PM EST | |||
| 47.00 | 11.40 | 15.00 | 13.20 | % | 0.28 | 0 | 0 | 2.14 | -0.96 | 0.01 | -0.02 | 4/30/2026 1:58:59 PM EST | |||
| 48.00 | 12.40 | 16.00 | 14.20 | % | 0.30 | 0 | 0 | 2.21 | -0.97 | 0.01 | -0.01 | 4/30/2026 1:58:59 PM EST | |||
| 49.00 | 13.40 | 17.00 | 15.20 | % | 0.31 | 0 | 0 | 2.27 | -0.97 | 0.01 | -0.01 | 4/30/2026 1:58:59 PM EST | |||
| 50.00 | 14.40 | 18.00 | 16.20 | % | 0.32 | 0 | 0 | 2.34 | -0.98 | 0.01 | -0.01 | 4/30/2026 1:58:59 PM EST |