Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $24.35 as of 1/16/2026 9:11:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.50 | 11.80 | 9.65 | 9.40 | 0.00 | 0.00% | 0.64 | 0 | 10 | 2.68 | 0.94 | 0.02 | -0.01 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 17.00 | 5.80 | 10.20 | 8.00 | % | 0.47 | 0 | 0 | 2.43 | 0.90 | 0.03 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 18.00 | 5.00 | 8.70 | 6.85 | 9.15 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.98 | 0.86 | 0.03 | -0.02 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 19.00 | 4.50 | 8.60 | 6.55 | % | 0.34 | 0 | 0 | 2.18 | 0.81 | 0.03 | -0.03 | 1/16/2026 3:59:58 PM EST | |||
| 20.00 | 3.50 | 6.60 | 5.05 | 5.80 | 0.00 | 0.00% | 0.25 | 0 | 243 | 1.56 | 0.77 | 0.04 | -0.03 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 21.00 | 3.60 | 6.20 | 4.90 | 4.50 | % | 0.23 | 5 | 0 | 1.07 | 0.72 | 0.04 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 22.00 | 2.50 | 4.90 | 3.70 | 6.45 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.84 | 0.67 | 0.05 | -0.03 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 23.00 | 2.00 | 6.10 | 4.05 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 50 | 1.19 | 0.62 | 0.05 | -0.04 | 1/9/2026 | 1/16/2026 3:59:58 PM EST |
| 24.00 | 2.00 | 3.50 | 2.75 | 3.20 | -0.24 | -6.98% | 0.11 | 19 | 4 | 0.90 | 0.57 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 25.00 | 2.00 | 3.20 | 2.60 | 2.25 | -0.26 | -10.36% | 0.10 | 32 | 699 | 0.99 | 0.51 | 0.06 | -0.04 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 26.00 | 1.50 | 2.95 | 2.23 | 2.60 | +0.60 | +30.00% | 0.09 | 1 | 7 | 0.99 | 0.46 | 0.06 | -0.04 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 27.00 | 0.60 | 3.00 | 1.80 | 2.11 | -0.39 | -15.60% | 0.07 | 5 | 8 | 0.94 | 0.40 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 28.00 | 0.55 | 2.20 | 1.38 | 1.63 | +0.03 | +1.88% | 0.05 | 20 | 20 | 0.89 | 0.35 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 29.00 | 0.10 | 2.75 | 1.43 | 2.01 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.94 | 0.31 | 0.05 | -0.03 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 1.60 | 0.80 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 273 | 1.07 | 0.27 | 0.05 | -0.03 | 1/14/2026 | 1/16/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 2.35 | 1.18 | % | 0.04 | 0 | 0 | 1.51 | 0.24 | 0.04 | -0.03 | 1/16/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 1.50 | 0.75 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.27 | 0.20 | 0.04 | -0.03 | 1/7/2026 | 1/16/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 2.05 | 1.03 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 42 | 1.55 | 0.17 | 0.04 | -0.02 | 1/8/2026 | 1/16/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.58 | 0.15 | 0.03 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 35.00 | 0.40 | 1.35 | 0.88 | 0.45 | -0.10 | -18.19% | 0.03 | 43 | 1,309 | 0.97 | 0.13 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.42 | 0.11 | 0.03 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.36 | 0.09 | 0.02 | -0.02 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 1.75 | 0.05 | 0.02 | -0.01 | 1/16/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.30 | 1.45 | 0.88 | 0.35 | -0.16 | -31.38% | 0.06 | 3 | 62 | 1.19 | -0.06 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 1.89 | -0.10 | 0.03 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 2.00 | 1.00 | % | 0.06 | 0 | 0 | 1.72 | -0.14 | 0.03 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 19.00 | 0.25 | 2.10 | 1.18 | 0.95 | -0.15 | -13.64% | 0.06 | 102 | 35 | 0.88 | -0.19 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 20.00 | 0.80 | 2.00 | 1.40 | 1.25 | -0.25 | -16.67% | 0.07 | 15 | 352 | 1.11 | -0.23 | 0.04 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 21.00 | 0.25 | 3.00 | 1.63 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 51 | 1.02 | -0.28 | 0.04 | -0.03 | 1/2/2026 | 1/16/2026 3:59:58 PM EST |
| 22.00 | 1.10 | 2.50 | 1.80 | 1.75 | % | 0.08 | 19 | 0 | 0.96 | -0.33 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST | |
| 23.00 | 1.65 | 3.20 | 2.43 | 1.85 | -0.40 | -17.78% | 0.11 | 7 | 11 | 1.02 | -0.38 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 24.00 | 2.00 | 3.50 | 2.75 | 2.60 | -0.05 | -1.89% | 0.11 | 52 | 2 | 0.95 | -0.43 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 25.00 | 3.00 | 3.70 | 3.35 | 3.37 | -0.11 | -3.17% | 0.13 | 460 | 589 | 0.96 | -0.49 | 0.06 | -0.04 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 26.00 | 2.90 | 5.00 | 3.95 | 4.15 | +0.03 | +0.73% | 0.15 | 1 | 15 | 0.95 | -0.54 | 0.06 | -0.04 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 27.00 | 3.80 | 5.30 | 4.55 | 5.23 | +0.53 | +11.28% | 0.17 | 7 | 38 | 0.92 | -0.60 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 28.00 | 3.90 | 6.70 | 5.30 | 5.17 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.84 | -0.65 | 0.05 | -0.03 | 12/19/2025 | 1/16/2026 3:59:58 PM EST |
| 29.00 | 5.30 | 8.50 | 6.90 | 6.90 | +0.75 | +12.20% | 0.24 | 3 | 5 | 1.20 | -0.69 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 30.00 | 6.10 | 8.00 | 7.05 | 6.07 | -0.33 | -5.16% | 0.23 | 14 | 12 | 0.96 | -0.73 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 31.00 | 6.50 | 10.00 | 8.25 | % | 0.27 | 0 | 0 | 1.78 | -0.76 | 0.04 | -0.03 | 1/16/2026 3:59:58 PM EST | |||
| 32.00 | 6.50 | 11.00 | 8.75 | % | 0.27 | 0 | 0 | 1.86 | -0.80 | 0.04 | -0.03 | 1/16/2026 3:59:58 PM EST | |||
| 33.00 | 7.20 | 12.00 | 9.60 | % | 0.29 | 0 | 0 | 1.94 | -0.83 | 0.04 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 34.00 | 8.80 | 12.50 | 10.65 | % | 0.31 | 0 | 0 | 1.83 | -0.85 | 0.03 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 35.00 | 10.00 | 13.50 | 11.75 | 7.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.90 | -0.87 | 0.03 | -0.02 | 12/29/2025 | 1/16/2026 3:59:58 PM EST |
| 36.00 | 10.00 | 14.40 | 12.20 | % | 0.34 | 0 | 0 | 1.92 | -0.89 | 0.03 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 37.00 | 10.90 | 15.50 | 13.20 | % | 0.36 | 0 | 0 | 2.02 | -0.91 | 0.02 | -0.02 | 1/16/2026 3:59:58 PM EST | |||
| 40.00 | 13.50 | 18.00 | 15.75 | % | 0.39 | 0 | 0 | 2.00 | -0.95 | 0.02 | -0.01 | 1/16/2026 3:59:58 PM EST |