Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $9.42 as of 9/18/2026 3:57:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 10.50 | 8.20 | 8.40 | 0.00 | 0.00% | 8.20 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 2.00 | 4.90 | 9.50 | 7.20 | % | 3.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 3.00 | 3.90 | 8.50 | 6.20 | % | 2.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 4.00 | 3.00 | 7.50 | 5.25 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 5.00 | 2.20 | 6.50 | 4.35 | % | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 5.50 | 1.70 | 6.00 | 3.85 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 6.00 | 1.00 | 5.50 | 3.25 | 2.75 | 0.00 | 0.00% | 0.54 | 0 | 5 | 9.93 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:05 PM EST |
| 6.50 | 0.70 | 4.90 | 2.80 | % | 0.43 | 0 | 0 | 8.62 | 0.99 | 0.01 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 7.00 | 0.20 | 4.40 | 2.30 | 2.19 | +0.29 | +15.27% | 0.33 | 2 | 3 | 7.74 | 0.98 | 0.05 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 7.50 | 0.20 | 4.30 | 2.25 | 1.70 | +0.11 | +6.92% | 0.30 | 2 | 2 | 7.96 | 0.93 | 0.11 | -0.02 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 8.00 | 0.55 | 2.60 | 1.58 | 1.50 | -0.50 | -25.00% | 0.20 | 2 | 9 | 4.34 | 0.84 | 0.19 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 8.50 | 0.00 | 1.45 | 0.73 | 0.90 | -0.35 | -28.00% | 0.09 | 11 | 145 | 2.33 | 0.72 | 0.27 | -0.04 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 9.00 | 0.05 | 1.05 | 0.55 | 0.53 | -0.40 | -43.02% | 0.06 | 83 | 116 | 2.01 | 0.57 | 0.30 | -0.04 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 0.45 | 0.23 | 0.30 | -0.40 | -57.15% | 0.02 | 1 | 65 | 1.22 | 0.42 | 0.30 | -0.04 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.45 | 0.23 | 0.16 | -0.24 | -60.00% | 0.02 | 17 | 357 | 1.04 | 0.30 | 0.25 | -0.04 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.01 | 2,433 | 0 | 1.26 | 0.19 | 0.20 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST | |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.13 | -56.53% | 0.01 | 50 | 27 | 1.49 | 0.12 | 0.15 | -0.02 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 1.75 | 0.88 | % | 0.08 | 0 | 0 | 5.03 | 0.06 | 0.09 | -0.01 | 9/18/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 155 | 2.30 | 0.04 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.86 | 0.02 | 0.03 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 4.48 | 0.01 | 0.02 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 13.50 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 4.56 | 0.00 | 0.01 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 14.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 6 | 6.06 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 1.90 | 0.95 | % | 0.06 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 15.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 16.50 | 0.00 | 3.30 | 1.65 | % | 0.10 | 0 | 0 | 9.97 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 17.50 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 7.62 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 5.50 | 0.00 | 1.55 | 0.78 | % | 0.14 | 0 | 0 | 8.06 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 1.50 | 0.75 | 0.04 | 0.00 | 0.00% | 0.12 | 0 | 200 | 7.06 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 1.40 | 0.70 | % | 0.11 | 0 | 0 | 6.02 | -0.01 | 0.01 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.22 | -0.02 | 0.05 | -0.01 | 9/15/2026 | 9/18/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 0 | 5.56 | -0.07 | 0.11 | -0.02 | 9/18/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.04 | 72 | 160 | 2.38 | -0.16 | 0.19 | -0.03 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 8.50 | 0.10 | 0.45 | 0.28 | 0.25 | -0.13 | -34.22% | 0.03 | 8 | 1 | 1.07 | -0.28 | 0.27 | -0.04 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 9.00 | 0.20 | 0.55 | 0.38 | 0.50 | -0.40 | -44.45% | 0.04 | 403 | 12 | 1.01 | -0.43 | 0.30 | -0.04 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 2.85 | 1.43 | % | 0.15 | 0 | 0 | 5.30 | -0.58 | 0.30 | -0.04 | 9/18/2026 4:00:05 PM EST | |||
| 10.00 | 0.25 | 1.90 | 1.08 | 0.90 | 0.00 | 0.00% | 0.11 | 0 | 40 | 2.70 | -0.70 | 0.25 | -0.04 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 3.60 | 1.80 | % | 0.17 | 0 | 0 | 5.43 | -0.81 | 0.20 | -0.03 | 9/18/2026 4:00:05 PM EST | |||
| 11.00 | 0.05 | 4.00 | 2.03 | % | 0.18 | 0 | 0 | 5.51 | -0.88 | 0.15 | -0.02 | 9/18/2026 4:00:05 PM EST | |||
| 11.50 | 0.35 | 4.40 | 2.38 | % | 0.21 | 0 | 0 | 5.57 | -0.94 | 0.09 | -0.01 | 9/18/2026 4:00:05 PM EST | |||
| 12.00 | 0.55 | 4.90 | 2.73 | 2.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 5.81 | -0.96 | 0.06 | -0.01 | 9/3/2026 | 9/18/2026 4:00:05 PM EST |
| 12.50 | 1.35 | 5.50 | 3.43 | % | 0.27 | 0 | 0 | 6.23 | -0.98 | 0.03 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 13.00 | 1.80 | 6.40 | 4.10 | % | 0.32 | 0 | 0 | 7.25 | -0.99 | 0.02 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 13.50 | 2.35 | 6.80 | 4.58 | 5.07 | 0.00 | 0.00% | 0.34 | 0 | 1 | 7.25 | -1.00 | 0.01 | 0.00 | 9/15/2026 | 9/18/2026 4:00:05 PM EST |
| 14.00 | 2.50 | 7.00 | 4.75 | 5.40 | 0.00 | 0.00% | 0.34 | 0 | 4 | 6.83 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 14.50 | 3.40 | 7.40 | 5.40 | 5.17 | -0.23 | -4.26% | 0.37 | 1 | 1 | 6.81 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 15.00 | 3.50 | 8.20 | 5.85 | 6.01 | +0.29 | +5.07% | 0.39 | 1 | 2 | 7.57 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 15.50 | 4.00 | 7.90 | 5.95 | 6.65 | 0.00 | 0.00% | 0.38 | 0 | 2 | 6.12 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 16.00 | 4.50 | 9.20 | 6.85 | % | 0.43 | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 16.50 | 5.00 | 9.90 | 7.45 | % | 0.45 | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:05 PM EST | |||
| 17.00 | 5.50 | 10.20 | 7.85 | 8.50 | +0.43 | +5.33% | 0.46 | 1 | 1 | 8.16 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |
| 17.50 | 6.00 | 10.00 | 8.00 | 8.23 | 0.00 | 0.00% | 0.46 | 0 | 1 | 6.89 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:05 PM EST |
| 18.00 | 6.50 | 11.20 | 8.85 | 8.74 | -0.16 | -1.80% | 0.49 | 1 | 1 | 8.43 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:05 PM EST |