Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $11.81 as of 3/28/2025 2:34:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.10 | 9.90 | % | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 6.20 | 6.90 | 8.23 | 0.00 | 0.00% | 0 | 20 | 3.78 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 2.20 | 4.70 | 6.86 | 0.00 | 0.00% | 0 | 2 | 3.17 | 0.98 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 1.60 | 2.30 | 1.57 | -0.78 | -33.20% | 8 | 568 | 1.05 | 0.77 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.50 | 0.45 | 0.50 | 0.49 | -0.11 | -18.34% | 317 | 513 | 0.81 | 0.37 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 233 | 1,784 | 0.82 | 0.10 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 964 | 1.73 | 0.02 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 3 | 226 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 1.15 | 0.75 | 0.00 | 0.00% | 0 | 107 | 3.25 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 364 | 1.88 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 399 | 2.20 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 89 | 3.48 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 72 | 1.96 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 4 | 54 | 1.26 | -0.02 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 10.00 | 0.25 | 0.40 | 0.35 | +0.12 | +52.18% | 1,463 | 1,683 | 0.87 | -0.23 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 12.50 | 1.45 | 1.80 | 1.50 | +0.35 | +30.44% | 2,091 | 2,493 | 0.92 | -0.63 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 3.50 | 3.70 | 2.40 | 0.00 | 0.00% | 0 | 322 | 1.06 | -0.90 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 5.80 | 6.70 | 5.80 | +0.20 | +3.58% | 2 | 2 | 1.88 | -0.98 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 8.00 | 9.60 | 7.20 | 0.00 | 0.00% | 0 | 3 | 2.21 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 10.40 | 12.60 | 9.60 | 0.00 | 0.00% | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 12.90 | 15.50 | % | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 18.10 | 20.20 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |