Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $7.01 as of 8/22/2025 3:32:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.10 | 5.10 | 4.60 | 5.40 | 0.00 | 0.00% | 1.84 | 0 | 5 | 4.63 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 5.00 | 2.10 | 2.30 | 2.20 | 2.10 | -0.15 | -6.67% | 0.44 | 3 | 375 | 2.08 | 0.88 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 7.50 | 0.65 | 0.85 | 0.75 | 0.70 | -0.03 | -4.11% | 0.10 | 25 | 7,367 | 1.21 | 0.49 | 0.17 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.02 | +8.00% | 0.03 | 33 | 5,411 | 1.33 | 0.19 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 5 | 3,626 | 1.55 | 0.06 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.01 | 23 | 6,641 | 1.82 | 0.02 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 0.05 | 0.95 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 479 | 2.62 | 0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 15 | 4,216 | 2.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 468 | 3.70 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3,048 | 3.88 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,077 | 3.06 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 11 | 5,760 | 2.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.10 | -40.00% | 0.04 | 220 | 4,133 | 1.25 | -0.12 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 7.50 | 1.15 | 1.30 | 1.23 | 1.20 | -0.05 | -4.00% | 0.16 | 28 | 6,698 | 1.21 | -0.51 | 0.17 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 10.00 | 3.10 | 3.40 | 3.25 | 3.30 | -0.05 | -1.50% | 0.33 | 1 | 7,518 | 1.32 | -0.81 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 12.50 | 5.40 | 5.80 | 5.60 | 5.30 | 0.00 | 0.00% | 0.45 | 0 | 2,578 | 0.00 | -0.94 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 7.90 | 8.20 | 8.05 | 8.10 | 0.00 | 0.00% | 0.54 | 0 | 517 | 1.80 | -0.98 | 0.02 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 10.20 | 10.90 | 10.55 | 10.90 | 0.00 | 0.00% | 0.60 | 0 | 74 | 3.08 | -0.99 | 0.01 | 0.00 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 12.80 | 13.40 | 13.10 | 14.00 | 0.00 | 0.00% | 0.66 | 0 | 75 | 3.79 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 15.10 | 16.10 | 15.60 | 14.68 | 0.00 | 0.00% | 0.69 | 0 | 8 | 3.55 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 17.60 | 18.60 | 18.10 | 16.90 | 0.00 | 0.00% | 0.72 | 0 | 17 | 3.74 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 22.60 | 23.40 | 23.00 | 22.10 | 0.00 | 0.00% | 0.77 | 0 | 45 | 3.70 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:51 PM EST |