Options Chain for CAPRICOR THERAPEUTICS INC COM NEW (CAPR) - $7.70 as of 5/14/2025 7:12:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.00 | 7.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 5.00 | 2.25 | 2.60 | 2.50 | 0.00 | 0.00% | 0 | 525 | 5.01 | 0.98 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 900 | 1.87 | 0.49 | 0.31 | -0.09 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 10.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 2,646 | 2.48 | 0.05 | 0.07 | -0.02 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,050 | 3.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,096 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 2,215 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2,145 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 4.90 | 0.04 | 0.00 | 0.00% | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 4:00:02 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 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 4:00:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 447 | 2.86 | -0.02 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 7.50 | 0.50 | 0.70 | 0.54 | 0.00 | 0.00% | 0 | 1,414 | 2.02 | -0.51 | 0.31 | -0.09 | 5/13/2025 | 5/13/2025 4:00:02 PM EST |
| 10.00 | 2.65 | 3.60 | 2.94 | 0.00 | 0.00% | 0 | 705 | 8.35 | -0.95 | 0.07 | -0.02 | 5/12/2025 | 5/13/2025 4:00:02 PM EST |
| 12.50 | 4.50 | 5.90 | 5.42 | 0.00 | 0.00% | 0 | 520 | 8.89 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:02 PM EST |
| 15.00 | 7.20 | 8.30 | 8.14 | 0.00 | 0.00% | 0 | 65 | 8.00 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 4:00:02 PM EST |
| 17.50 | 9.70 | 12.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 20.00 | 12.20 | 13.30 | % | 0 | 0 | 9.69 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 22.50 | 14.60 | 16.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST | |||
| 25.00 | 17.00 | 19.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:02 PM EST |