Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $7.32 as of 11/3/2026 7:46:51 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 | 5.00 | 9.30 | 7.15 | 6.20 | 0.00 | 0.00% | 7.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 4:00:09 PM EST |
| 2.00 | 4.00 | 7.10 | 5.55 | 5.25 | 0.00 | 0.00% | 2.77 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 4:00:09 PM EST |
| 3.00 | 3.00 | 6.90 | 4.95 | % | 1.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 4:00:09 PM EST | |||
| 4.00 | 2.00 | 5.80 | 3.90 | 3.84 | +1.21 | +46.01% | 0.97 | 19 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 4.50 | 1.50 | 5.00 | 3.25 | 3.34 | +1.09 | +48.45% | 0.72 | 19 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 5.00 | 1.05 | 4.90 | 2.98 | 2.09 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 4:00:09 PM EST |
| 5.50 | 0.50 | 4.90 | 2.70 | 1.18 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.00 | 1.00 | 0.03 | 0.00 | 10/30/2026 | 11/3/2026 4:00:09 PM EST |
| 6.00 | 0.30 | 4.90 | 2.60 | 1.28 | -0.15 | -10.49% | 0.43 | 2 | 4 | 0.00 | 0.93 | 0.13 | -0.02 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 6.50 | 1.00 | 2.35 | 1.68 | 1.57 | +0.49 | +45.37% | 0.26 | 73 | 297 | 5.74 | 0.86 | 0.16 | -0.04 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 7.00 | 0.75 | 2.05 | 1.40 | 1.54 | +0.89 | +136.93% | 0.20 | 30 | 958 | 5.62 | 0.75 | 0.17 | -0.08 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 7.50 | 0.75 | 2.25 | 1.50 | 1.10 | +0.50 | +83.34% | 0.20 | 56 | 106 | 1.82 | 0.66 | 0.19 | -0.09 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 8.00 | 0.60 | 1.05 | 0.83 | 0.95 | +0.55 | +137.50% | 0.10 | 2,457 | 2,174 | 2.73 | 0.56 | 0.20 | -0.10 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 8.50 | 0.70 | 1.00 | 0.85 | 0.80 | +0.50 | +166.67% | 0.10 | 151 | 907 | 3.60 | 0.45 | 0.20 | -0.10 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 9.00 | 0.30 | 1.10 | 0.70 | 0.20 | +0.10 | +100.00% | 0.08 | 117 | 60 | 3.67 | 0.36 | 0.18 | -0.10 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 9.50 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.00 | 0.31 | 0.16 | -0.11 | 11/2/2026 | 11/3/2026 4:00:09 PM EST |
| 10.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.30 | +300.00% | 0.04 | 3,294 | 1,840 | 3.51 | 0.22 | 0.14 | -0.08 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 10.50 | 0.15 | 1.80 | 0.98 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 31 | 5.82 | 0.17 | 0.12 | -0.07 | 11/2/2026 | 11/3/2026 4:00:09 PM EST |
| 11.00 | 0.00 | 1.10 | 0.55 | 0.10 | +0.02 | +25.00% | 0.05 | 507 | 64 | 4.37 | 0.13 | 0.10 | -0.06 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 11.50 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.21 | 10 | 50 | 0.00 | 0.12 | 0.09 | -0.06 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 12.00 | 0.00 | 1.45 | 0.73 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 115 | 8.98 | 0.07 | 0.06 | -0.04 | 11/2/2026 | 11/3/2026 4:00:09 PM EST |
| 12.50 | 0.00 | 3.10 | 1.55 | 0.15 | +0.10 | +200.00% | 0.12 | 1 | 10 | 0.00 | 0.06 | 0.05 | -0.04 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.10 | +0.05 | +100.00% | 0.02 | 11 | 211 | 6.26 | 0.04 | 0.04 | -0.02 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.10 | +200.00% | 0.01 | 27 | 14 | 5.07 | 0.02 | 0.02 | -0.02 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 1.20 | 0.60 | 0.06 | -0.02 | -25.00% | 0.04 | 5 | 472 | 5.16 | 0.01 | 0.01 | -0.01 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.00 | 0.01 | 0.01 | -0.01 | 10/29/2026 | 11/3/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.03 | 4 | 4 | 0.00 | 0.00 | 0.01 | 0.00 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 18.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/3/2026 4:00:09 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 | 11/3/2026 4:00:09 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 4:00:09 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/3/2026 4:00:09 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 4:00:09 PM EST | |||
| 4.50 | 0.00 | 3.00 | 1.50 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 4:00:09 PM EST | |||
| 5.00 | 0.00 | 1.05 | 0.53 | % | 0.11 | 0 | 0 | 9.94 | 0.00 | 0.00 | 0.00 | 11/3/2026 4:00:09 PM EST | |||
| 5.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.03 | 588 | 558 | 4.99 | 0.00 | 0.03 | 0.00 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 47 | 3.91 | -0.07 | 0.13 | -0.02 | 11/2/2026 | 11/3/2026 4:00:09 PM EST |
| 6.50 | 0.00 | 4.90 | 2.45 | 0.62 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | -0.14 | 0.16 | -0.04 | 10/30/2026 | 11/3/2026 4:00:09 PM EST |
| 7.00 | 0.05 | 0.70 | 0.38 | 0.25 | -0.30 | -54.55% | 0.05 | 17 | 13 | 2.19 | -0.25 | 0.17 | -0.08 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 7.50 | 0.00 | 4.00 | 2.00 | 0.55 | % | 0.27 | 1 | 0 | 0.00 | -0.34 | 0.19 | -0.09 | 11/3/2026 | 11/3/2026 4:00:09 PM EST | |
| 8.00 | 0.40 | 1.20 | 0.80 | 0.72 | -1.30 | -64.36% | 0.10 | 11 | 4 | 2.71 | -0.44 | 0.20 | -0.10 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 8.50 | 0.40 | 4.80 | 2.60 | % | 0.31 | 0 | 0 | 0.02 | -0.55 | 0.20 | -0.10 | 11/3/2026 4:00:09 PM EST | |||
| 9.00 | 0.05 | 4.90 | 2.48 | 1.80 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.00 | -0.64 | 0.18 | -0.10 | 11/2/2026 | 11/3/2026 4:00:09 PM EST |
| 9.50 | 0.05 | 4.90 | 2.48 | % | 0.26 | 0 | 0 | 0.00 | -0.69 | 0.16 | -0.11 | 11/3/2026 4:00:09 PM EST | |||
| 10.00 | 1.15 | 4.90 | 3.03 | % | 0.30 | 0 | 0 | 0.00 | -0.78 | 0.14 | -0.08 | 11/3/2026 4:00:09 PM EST | |||
| 10.50 | 0.30 | 4.90 | 2.60 | % | 0.25 | 0 | 0 | 0.00 | -0.83 | 0.12 | -0.07 | 11/3/2026 4:00:09 PM EST | |||
| 11.00 | 1.50 | 5.50 | 3.50 | % | 0.32 | 0 | 0 | 0.00 | -0.87 | 0.10 | -0.06 | 11/3/2026 4:00:09 PM EST | |||
| 11.50 | 1.50 | 6.00 | 3.75 | 3.75 | % | 0.33 | 2 | 0 | 0.00 | -0.88 | 0.09 | -0.06 | 11/3/2026 | 11/3/2026 4:00:09 PM EST | |
| 12.00 | 1.80 | 6.50 | 4.15 | 4.60 | -0.33 | -6.70% | 0.35 | 1 | 7 | 0.00 | -0.93 | 0.06 | -0.04 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 12.50 | 2.50 | 7.00 | 4.75 | 4.75 | -0.61 | -11.39% | 0.38 | 1 | 1 | 0.01 | -0.94 | 0.05 | -0.04 | 11/3/2026 | 11/3/2026 4:00:09 PM EST |
| 13.00 | 2.60 | 7.50 | 5.05 | % | 0.39 | 0 | 0 | 0.00 | -0.96 | 0.04 | -0.02 | 11/3/2026 4:00:09 PM EST | |||
| 14.00 | 3.60 | 8.50 | 6.05 | % | 0.43 | 0 | 0 | 0.00 | -0.98 | 0.02 | -0.02 | 11/3/2026 4:00:09 PM EST | |||
| 15.00 | 4.60 | 9.50 | 7.05 | % | 0.47 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 11/3/2026 4:00:09 PM EST | |||
| 16.00 | 5.60 | 10.50 | 8.05 | % | 0.50 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 11/3/2026 4:00:09 PM EST | |||
| 17.00 | 6.70 | 11.50 | 9.10 | 9.35 | 0.00 | 0.00% | 0.54 | 0 | 8 | 0.00 | -1.00 | 0.01 | 0.00 | 9/24/2026 | 11/3/2026 4:00:09 PM EST |
| 18.00 | 7.60 | 12.50 | 10.05 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/3/2026 4:00:09 PM EST |