Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $7.50 as of 10/8/2025 3:51:04 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 | 6.00 | 9.00 | 7.50 | 5.61 | 0.00 | 0.00% | 7.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:59 PM EST |
| 2.50 | 4.70 | 5.20 | 4.95 | 4.80 | 0.00 | 0.00% | 1.98 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:59 PM EST |
| 4.00 | 3.10 | 3.70 | 3.40 | 3.48 | -0.12 | -3.34% | 0.85 | 1 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 5.00 | 2.40 | 2.65 | 2.53 | 2.78 | 0.00 | 0.00% | 0.51 | 0 | 169 | 2.44 | 1.00 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 6.00 | 1.40 | 1.65 | 1.53 | 1.82 | 0.00 | 0.00% | 0.26 | 0 | 526 | 1.59 | 0.93 | 0.12 | -0.01 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 7.50 | 0.40 | 0.55 | 0.48 | 0.48 | -0.02 | -4.00% | 0.06 | 12 | 2,242 | 1.03 | 0.53 | 0.33 | -0.03 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 152 | 584 | 1.07 | 0.16 | 0.19 | -0.02 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3,185 | 1.47 | 0.06 | 0.09 | -0.01 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 65 | 3.62 | 0.01 | 0.03 | 0.00 | 9/29/2025 | 10/8/2025 2:58:59 PM EST |
| 12.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2,780 | 4.03 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 326 | 2.74 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:59 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 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:59 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 223 | 4.12 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:59 PM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.27 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 951 | 1.72 | 0.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 57 | 655 | 1.07 | -0.07 | 0.12 | -0.01 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 7.50 | 0.50 | 0.55 | 0.53 | 0.45 | -0.15 | -25.00% | 0.07 | 69 | 2,966 | 1.05 | -0.47 | 0.33 | -0.03 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 9.00 | 0.00 | 1.80 | 0.90 | 1.55 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.60 | -0.84 | 0.19 | -0.02 | 10/2/2025 | 10/8/2025 2:58:59 PM EST |
| 10.00 | 0.00 | 2.80 | 1.40 | 2.65 | +0.03 | +1.15% | 0.14 | 1 | 96 | 2.05 | -0.94 | 0.09 | -0.01 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 11.00 | 3.20 | 3.80 | 3.50 | % | 0.32 | 0 | 0 | 2.43 | -0.99 | 0.03 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 12.50 | 4.60 | 5.40 | 5.00 | % | 0.40 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 15.00 | 7.20 | 7.90 | 7.55 | % | 0.50 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST |