Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $9.70 as of 7/1/2025 8:51:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.80 | 7.50 | 7.80 | 0.00 | 0.00% | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 4:00:03 PM EST |
| 5.00 | 4.20 | 4.80 | 6.06 | 0.00 | 0.00% | 0 | 290 | 2.68 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 4:00:03 PM EST |
| 7.50 | 0.20 | 4.80 | 2.25 | -1.04 | -31.62% | 6 | 755 | 1.62 | 0.85 | 0.10 | -0.01 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 10.00 | 0.75 | 1.05 | 0.85 | -0.25 | -22.73% | 542 | 2,270 | 1.35 | 0.48 | 0.15 | -0.03 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 12.50 | 0.40 | 0.45 | 0.35 | -0.15 | -30.00% | 177 | 3,539 | 1.56 | 0.22 | 0.10 | -0.02 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 15.00 | 0.20 | 0.25 | 0.25 | -0.06 | -19.36% | 112 | 1,947 | 1.71 | 0.09 | 0.05 | -0.01 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 17.50 | 0.10 | 0.20 | 0.11 | -0.05 | -31.25% | 1 | 1,840 | 1.88 | 0.04 | 0.03 | -0.01 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 1 | 32 | 3.28 | 0.01 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 75 | 2.70 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 119 | 2.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:03 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 | 104 | 3.45 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 4:00:03 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 12 | 275 | 2.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 7.50 | 0.05 | 0.30 | 0.26 | +0.01 | +4.00% | 427 | 3,157 | 1.32 | -0.15 | 0.10 | -0.01 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 10.00 | 1.35 | 1.55 | 1.50 | +0.14 | +10.30% | 55 | 1,893 | 1.41 | -0.52 | 0.15 | -0.03 | 7/1/2025 | 7/1/2025 4:00:03 PM EST |
| 12.50 | 2.75 | 3.70 | 3.10 | 0.00 | 0.00% | 0 | 2,133 | 1.91 | -0.78 | 0.10 | -0.02 | 6/30/2025 | 7/1/2025 4:00:03 PM EST |
| 15.00 | 5.10 | 6.00 | 4.30 | 0.00 | 0.00% | 0 | 488 | 2.16 | -0.91 | 0.05 | -0.01 | 6/27/2025 | 7/1/2025 4:00:03 PM EST |
| 17.50 | 6.40 | 10.70 | 8.00 | 0.00 | 0.00% | 0 | 36 | 5.49 | -0.96 | 0.03 | -0.01 | 6/25/2025 | 7/1/2025 4:00:03 PM EST |
| 20.00 | 8.10 | 11.70 | 12.80 | 0.00 | 0.00% | 0 | 50 | 3.97 | -0.99 | 0.01 | 0.00 | 6/23/2025 | 7/1/2025 4:00:03 PM EST |
| 22.50 | 10.90 | 13.30 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST | |||
| 25.00 | 13.10 | 17.20 | % | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:03 PM EST |