Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $30.45 as of 3/16/2026 7:27:22 AM 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 | 27.60 | 32.00 | 29.80 | 26.91 | 0.00 | 0.00% | 29.80 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:59 PM EST |
| 2.50 | 26.50 | 30.50 | 28.50 | 24.65 | 0.00 | 0.00% | 11.40 | 0 | 82 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 3/16/2026 3:59:59 PM EST |
| 4.00 | 25.00 | 29.00 | 27.00 | 27.15 | 0.00 | 0.00% | 6.75 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 5.00 | 24.00 | 28.00 | 26.00 | 19.50 | 0.00 | 0.00% | 5.20 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:59 PM EST |
| 6.00 | 22.80 | 27.00 | 24.90 | 22.00 | 0.00 | 0.00% | 4.15 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:59 PM EST |
| 7.50 | 21.40 | 25.50 | 23.45 | 22.95 | 0.00 | 0.00% | 3.13 | 0 | 445 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 9.00 | 20.00 | 24.00 | 22.00 | 22.00 | 0.00 | 0.00% | 2.44 | 0 | 122 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 10.00 | 18.80 | 23.00 | 20.90 | 19.10 | 0.00 | 0.00% | 2.09 | 0 | 417 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 11.00 | 18.20 | 22.00 | 20.10 | 15.00 | 0.00 | 0.00% | 1.83 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 3:59:59 PM EST |
| 12.50 | 17.30 | 20.50 | 18.90 | 15.12 | 0.00 | 0.00% | 1.51 | 0 | 79 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:59 PM EST |
| 15.00 | 15.00 | 18.00 | 16.50 | 21.20 | 0.00 | 0.00% | 1.10 | 0 | 938 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 17.50 | 12.50 | 15.50 | 14.00 | 10.00 | 0.00 | 0.00% | 0.80 | 0 | 301 | 0.00 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:59 PM EST |
| 19.00 | 11.00 | 14.00 | 12.50 | 10.50 | 0.00 | 0.00% | 0.66 | 0 | 2 | 6.65 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 20.00 | 10.00 | 13.00 | 11.50 | 14.20 | 0.00 | 0.00% | 0.57 | 0 | 2,381 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 21.00 | 9.00 | 12.00 | 10.50 | 13.00 | 0.00 | 0.00% | 0.50 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 22.00 | 8.00 | 11.00 | 9.50 | 10.69 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 23.00 | 7.00 | 10.00 | 8.50 | 11.15 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 24.00 | 6.00 | 9.00 | 7.50 | 9.50 | 0.00 | 0.00% | 0.31 | 0 | 19 | 0.00 | 0.99 | 0.01 | -0.01 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 25.00 | 5.10 | 6.60 | 5.85 | 5.70 | 0.00 | 0.00% | 0.23 | 0 | 5,277 | 0.00 | 0.97 | 0.02 | -0.04 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 26.00 | 4.10 | 5.80 | 4.95 | 5.10 | -2.40 | -32.00% | 0.19 | 1 | 43 | 2.43 | 0.95 | 0.03 | -0.07 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 27.00 | 3.20 | 4.70 | 3.95 | 3.50 | -1.00 | -22.23% | 0.15 | 10 | 180 | 2.01 | 0.90 | 0.05 | -0.11 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 28.00 | 2.25 | 3.40 | 2.83 | 3.10 | -1.60 | -34.05% | 0.10 | 25 | 210 | 1.40 | 0.83 | 0.08 | -0.14 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 29.00 | 1.75 | 2.85 | 2.30 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 111 | 0.90 | 0.74 | 0.11 | -0.16 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 30.00 | 0.70 | 2.00 | 1.35 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 4,511 | 1.28 | 0.62 | 0.13 | -0.18 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 31.00 | 0.65 | 1.20 | 0.93 | 0.85 | -0.80 | -48.49% | 0.03 | 10 | 197 | 0.81 | 0.49 | 0.13 | -0.17 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 399 | 1.59 | 0.36 | 0.13 | -0.16 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 253 | 1.10 | 0.25 | 0.11 | -0.13 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 34.00 | 0.25 | 0.50 | 0.38 | 0.28 | -0.12 | -30.00% | 0.01 | 62 | 419 | 1.07 | 0.16 | 0.08 | -0.10 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.03 | -13.05% | 0.00 | 60 | 7,161 | 0.92 | 0.10 | 0.06 | -0.07 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 943 | 1.70 | 0.06 | 0.04 | -0.04 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.42 | 0.03 | 0.02 | -0.03 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 74 | 2.20 | 0.02 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 537 | 1.60 | 0.01 | 0.01 | -0.01 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,302 | 1.49 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.79 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 110 | 4.24 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/16/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 4.80 | 2.40 | 1.78 | 0.00 | 0.00% | 0.05 | 0 | 10 | 6.68 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/16/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 149 | 4.24 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 3.30 | 1.65 | % | 0.04 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 47.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/16/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 4.80 | 2.40 | % | 0.05 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 3.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.79 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 422 | 4.95 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 667 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 649 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 98 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 3/16/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 3/16/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 320 | 7.83 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 67 | 6.52 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 161 | 2.60 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.10 | -66.67% | 0.02 | 1 | 3,746 | 2.09 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.11 | 0 | 10 | 8.57 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 1.75 | 0.88 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 33 | 4.58 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.20 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.63 | -0.01 | 0.01 | -0.01 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 2,530 | 1.32 | -0.03 | 0.02 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.27 | -0.05 | 0.03 | -0.07 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 245 | 1.76 | -0.10 | 0.05 | -0.11 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 28.00 | 0.15 | 0.80 | 0.48 | 0.30 | -0.15 | -33.34% | 0.02 | 2 | 139 | 1.15 | -0.17 | 0.08 | -0.14 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 1.05 | 0.53 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 61 | 1.43 | -0.26 | 0.11 | -0.16 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 30.00 | 0.65 | 1.10 | 0.88 | 0.88 | -0.32 | -26.67% | 0.03 | 51 | 1,277 | 0.95 | -0.38 | 0.13 | -0.18 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 31.00 | 0.15 | 1.70 | 0.93 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 400 | 1.21 | -0.51 | 0.13 | -0.17 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 32.00 | 0.55 | 2.65 | 1.60 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 96 | 1.49 | -0.64 | 0.13 | -0.16 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 33.00 | 1.00 | 3.30 | 2.15 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 180 | 1.47 | -0.75 | 0.11 | -0.13 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 34.00 | 1.90 | 4.20 | 3.05 | 2.62 | 0.00 | 0.00% | 0.09 | 0 | 104 | 1.61 | -0.84 | 0.08 | -0.10 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 35.00 | 2.50 | 5.20 | 3.85 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 75 | 1.82 | -0.90 | 0.06 | -0.07 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 36.00 | 3.50 | 6.50 | 5.00 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.31 | -0.94 | 0.04 | -0.04 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 37.00 | 4.50 | 7.50 | 6.00 | 4.76 | 0.00 | 0.00% | 0.16 | 0 | 16 | 2.50 | -0.97 | 0.02 | -0.03 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 38.00 | 5.50 | 10.00 | 7.75 | % | 0.20 | 0 | 0 | 3.99 | -0.98 | 0.01 | -0.01 | 3/16/2026 3:59:59 PM EST | |||
| 39.00 | 6.00 | 9.50 | 7.75 | % | 0.20 | 0 | 0 | 2.85 | -0.99 | 0.01 | -0.01 | 3/16/2026 3:59:59 PM EST | |||
| 40.00 | 7.20 | 10.50 | 8.85 | 8.50 | +3.40 | +66.67% | 0.22 | 10 | 50 | 3.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 41.00 | 8.00 | 11.70 | 9.85 | % | 0.24 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 42.00 | 9.00 | 13.30 | 11.15 | % | 0.27 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 43.00 | 10.00 | 14.50 | 12.25 | % | 0.28 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 44.00 | 11.00 | 15.40 | 13.20 | % | 0.30 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 45.00 | 12.00 | 16.50 | 14.25 | % | 0.32 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 46.00 | 13.00 | 17.50 | 15.25 | 20.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.86 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 3/16/2026 3:59:59 PM EST |
| 47.00 | 14.00 | 18.90 | 16.45 | % | 0.35 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 48.00 | 15.00 | 19.90 | 17.45 | % | 0.36 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 49.00 | 16.00 | 20.90 | 18.45 | % | 0.38 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST | |||
| 50.00 | 17.00 | 21.90 | 19.45 | 19.00 | 0.00 | 0.00% | 0.39 | 0 | 5 | 5.74 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 55.00 | 22.00 | 26.90 | 24.45 | 24.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 60.00 | 27.00 | 31.90 | 29.45 | 34.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 3/16/2026 3:59:59 PM EST |