Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $28.05 as of 6/18/2026 4:18:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 9.00 | 13.00 | 11.00 | % | 0.61 | 0 | 0 | 2.56 | 0.95 | 0.01 | -0.02 | 6/18/2026 3:59:33 PM EST | |||
| 19.00 | 8.00 | 12.00 | 10.00 | % | 0.53 | 0 | 0 | 2.37 | 0.94 | 0.01 | -0.02 | 6/18/2026 3:59:33 PM EST | |||
| 20.00 | 7.00 | 11.00 | 9.00 | % | 0.45 | 0 | 0 | 2.18 | 0.89 | 0.02 | -0.03 | 6/18/2026 3:59:33 PM EST | |||
| 21.00 | 6.00 | 10.50 | 8.25 | % | 0.39 | 0 | 0 | 2.22 | 0.89 | 0.02 | -0.03 | 6/18/2026 3:59:33 PM EST | |||
| 22.00 | 5.90 | 9.50 | 7.70 | % | 0.35 | 0 | 0 | 2.03 | 0.85 | 0.03 | -0.03 | 6/18/2026 3:59:33 PM EST | |||
| 23.00 | 4.50 | 8.70 | 6.60 | % | 0.29 | 0 | 0 | 1.94 | 0.82 | 0.03 | -0.04 | 6/18/2026 3:59:33 PM EST | |||
| 24.00 | 4.00 | 7.50 | 5.75 | % | 0.24 | 0 | 0 | 1.69 | 0.78 | 0.04 | -0.04 | 6/18/2026 3:59:33 PM EST | |||
| 25.00 | 3.00 | 7.00 | 5.00 | % | 0.20 | 0 | 0 | 1.70 | 0.73 | 0.04 | -0.04 | 6/18/2026 3:59:33 PM EST | |||
| 26.00 | 2.80 | 6.50 | 4.65 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 18 | 1.04 | 0.69 | 0.05 | -0.05 | 6/17/2026 | 6/18/2026 3:59:33 PM EST |
| 27.00 | 2.20 | 6.00 | 4.10 | % | 0.15 | 0 | 0 | 1.06 | 0.63 | 0.05 | -0.05 | 6/18/2026 3:59:33 PM EST | |||
| 28.00 | 1.60 | 3.60 | 2.60 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.74 | 0.58 | 0.06 | -0.05 | 6/17/2026 | 6/18/2026 3:59:33 PM EST |
| 29.00 | 2.00 | 3.00 | 2.50 | 2.59 | -0.11 | -4.08% | 0.09 | 30 | 44 | 0.86 | 0.52 | 0.06 | -0.05 | 6/18/2026 | 6/18/2026 3:59:33 PM EST |
| 30.00 | 2.00 | 3.00 | 2.50 | 2.10 | -0.41 | -16.34% | 0.08 | 16 | 165 | 0.98 | 0.46 | 0.06 | -0.05 | 6/18/2026 | 6/18/2026 3:59:33 PM EST |
| 31.00 | 0.65 | 3.00 | 1.83 | % | 0.06 | 0 | 0 | 0.86 | 0.41 | 0.06 | -0.05 | 6/18/2026 3:59:33 PM EST | |||
| 32.00 | 0.80 | 3.40 | 2.10 | 1.50 | +0.12 | +8.70% | 0.07 | 82 | 13 | 1.05 | 0.37 | 0.05 | -0.05 | 6/18/2026 | 6/18/2026 3:59:33 PM EST |
| 33.00 | 0.05 | 2.50 | 1.28 | 3.08 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.80 | 0.35 | 0.05 | -0.05 | 5/28/2026 | 6/18/2026 3:59:33 PM EST |
| 34.00 | 0.00 | 4.80 | 2.40 | 1.71 | 0.00 | 0.00% | 0.07 | 0 | 11 | 2.09 | 0.27 | 0.05 | -0.04 | 6/4/2026 | 6/18/2026 3:59:33 PM EST |
| 35.00 | 0.25 | 2.00 | 1.13 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.93 | 0.26 | 0.04 | -0.04 | 6/17/2026 | 6/18/2026 3:59:33 PM EST |
| 36.00 | 0.15 | 1.30 | 0.73 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.83 | 0.26 | 0.04 | -0.05 | 6/17/2026 | 6/18/2026 3:59:33 PM EST |
| 37.00 | 0.00 | 3.60 | 1.80 | 2.58 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.95 | 0.18 | 0.04 | -0.03 | 6/17/2026 | 6/18/2026 3:59:33 PM EST |
| 38.00 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | 2.40 | 0.14 | 0.03 | -0.03 | 6/18/2026 3:59:33 PM EST | |||
| 39.00 | 0.00 | 2.90 | 1.45 | % | 0.04 | 0 | 0 | 1.86 | 0.14 | 0.03 | -0.03 | 6/18/2026 3:59:33 PM EST | |||
| 40.00 | 0.15 | 0.70 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.92 | 0.13 | 0.03 | -0.03 | 6/17/2026 | 6/18/2026 3:59:33 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 2.82 | 0.05 | 0.01 | -0.01 | 6/18/2026 3:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 2.70 | 1.35 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 6 | 2.67 | -0.05 | 0.01 | -0.02 | 6/16/2026 | 6/18/2026 3:59:33 PM EST |
| 19.00 | 0.00 | 3.30 | 1.65 | % | 0.09 | 0 | 0 | 2.75 | -0.06 | 0.01 | -0.02 | 6/18/2026 3:59:33 PM EST | |||
| 20.00 | 0.20 | 0.90 | 0.55 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.13 | -0.11 | 0.02 | -0.03 | 6/10/2026 | 6/18/2026 3:59:33 PM EST |
| 21.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.99 | -0.11 | 0.02 | -0.03 | 6/8/2026 | 6/18/2026 3:59:33 PM EST |
| 22.00 | 0.05 | 4.90 | 2.48 | 1.45 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.66 | -0.15 | 0.03 | -0.03 | 6/1/2026 | 6/18/2026 3:59:33 PM EST |
| 23.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.57 | -0.18 | 0.03 | -0.04 | 5/14/2026 | 6/18/2026 3:59:33 PM EST |
| 24.00 | 0.35 | 3.70 | 2.03 | 1.00 | -1.00 | -50.00% | 0.08 | 2 | 160 | 1.27 | -0.22 | 0.04 | -0.04 | 6/18/2026 | 6/18/2026 3:59:33 PM EST |
| 25.00 | 1.15 | 2.10 | 1.63 | 1.45 | -0.48 | -24.87% | 0.07 | 2 | 54 | 1.02 | -0.27 | 0.04 | -0.04 | 6/18/2026 | 6/18/2026 3:59:33 PM EST |
| 26.00 | 0.75 | 2.40 | 1.58 | 1.53 | % | 0.06 | 1 | 0 | 0.85 | -0.31 | 0.05 | -0.05 | 6/18/2026 | 6/18/2026 3:59:33 PM EST | |
| 27.00 | 1.20 | 3.00 | 2.10 | 3.69 | 0.00 | 0.00% | 0.08 | 0 | 97 | 0.89 | -0.37 | 0.05 | -0.05 | 6/9/2026 | 6/18/2026 3:59:33 PM EST |
| 28.00 | 1.75 | 3.30 | 2.53 | 2.50 | 0.00 | 0.00% | 0.09 | 2 | 45 | 0.87 | -0.42 | 0.06 | -0.05 | 6/18/2026 | 6/18/2026 3:59:33 PM EST |
| 29.00 | 2.20 | 3.30 | 2.75 | 3.87 | % | 0.09 | 1 | 0 | 0.77 | -0.48 | 0.06 | -0.05 | 6/18/2026 | 6/18/2026 3:59:33 PM EST | |
| 30.00 | 2.45 | 4.50 | 3.48 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.80 | -0.54 | 0.06 | -0.05 | 6/2/2026 | 6/18/2026 3:59:33 PM EST |
| 31.00 | 2.70 | 6.80 | 4.75 | % | 0.15 | 0 | 0 | 0.97 | -0.59 | 0.06 | -0.05 | 6/18/2026 3:59:33 PM EST | |||
| 32.00 | 3.30 | 7.50 | 5.40 | % | 0.17 | 0 | 0 | 1.67 | -0.63 | 0.05 | -0.05 | 6/18/2026 3:59:33 PM EST | |||
| 33.00 | 4.00 | 7.50 | 5.75 | % | 0.17 | 0 | 0 | 1.45 | -0.65 | 0.05 | -0.05 | 6/18/2026 3:59:33 PM EST | |||
| 34.00 | 5.00 | 8.90 | 6.95 | % | 0.20 | 0 | 0 | 1.66 | -0.73 | 0.05 | -0.04 | 6/18/2026 3:59:33 PM EST | |||
| 35.00 | 5.50 | 9.90 | 7.70 | 9.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.75 | -0.74 | 0.04 | -0.04 | 6/15/2026 | 6/18/2026 3:59:33 PM EST |
| 36.00 | 6.50 | 11.00 | 8.75 | % | 0.24 | 0 | 0 | 1.86 | -0.74 | 0.04 | -0.05 | 6/18/2026 3:59:33 PM EST | |||
| 37.00 | 7.50 | 11.50 | 9.50 | % | 0.26 | 0 | 0 | 1.77 | -0.82 | 0.04 | -0.03 | 6/18/2026 3:59:33 PM EST | |||
| 38.00 | 8.60 | 12.50 | 10.55 | % | 0.28 | 0 | 0 | 1.84 | -0.86 | 0.03 | -0.03 | 6/18/2026 3:59:33 PM EST | |||
| 39.00 | 9.10 | 13.00 | 11.05 | % | 0.28 | 0 | 0 | 1.74 | -0.86 | 0.03 | -0.03 | 6/18/2026 3:59:33 PM EST | |||
| 40.00 | 10.00 | 14.00 | 12.00 | 12.11 | -0.79 | -6.13% | 0.30 | 1 | 5 | 1.80 | -0.87 | 0.03 | -0.03 | 6/18/2026 | 6/18/2026 3:59:33 PM EST |
| 45.00 | 15.00 | 18.80 | 16.90 | % | 0.38 | 0 | 0 | 2.01 | -0.95 | 0.01 | -0.01 | 6/18/2026 3:59:33 PM EST |