$6.65
2.4457.96%
At close: Aug 14, 5:00 PM EST
$6.50
-0.15-2.26%
After Hours: Aug 14, 7:59 PM EST
Capricor Therapeutics Inc Option Chain
CAPRNASDAQ
Earnings: Q2 2026 Earnings were released on Thu Aug 13th, after the market close
Conference Call: The most recent conference call started at 4:30 PM, 3 days agoClick to view the webcast
Capricor Therapeutics Options
View Capricor Therapeutics (CAPR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.23
P/C Ratio (OI)
0.49
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price5.85Aug 14, 2026
Change
2.8595%
Bid4.8
Ask6.3
volume2
Intrest6
Strike
1
1
Last Price0.03Jul 30, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest345
Last Price4.37Aug 14, 2026
Change
2.35116.34%
Bid3.8
Ask5.3
volume1
Intrest90
Strike
2
2
Last Price0.01Aug 14, 2026
Change
0.0480%
Bid-
Ask0.05
volume2
Intrest925
Last Price1.41Aug 12, 2026
Change
-0%
Bid3
Ask4.3
volume0
Intrest116
Strike
3
3
Last Price0.04Aug 14, 2026
Change
0.1680%
Bid-
Ask0.05
volume617
Intrest4434
Last Price2.69Aug 14, 2026
Change
1.64156.19%
Bid2.3
Ask3.2
volume272
Intrest601
Strike
4
4
Last Price0.12Aug 14, 2026
Change
0.683.33%
Bid0.1
Ask0.15
volume2328
Intrest4466
Last Price2Aug 14, 2026
Change
1.28177.78%
Bid1.7
Ask2.2
volume650
Intrest2070
Strike
5
5
Last Price0.35Aug 14, 2026
Change
1.0575%
Bid0.3
Ask0.4
volume3130
Intrest926
Last Price1.45Aug 14, 2026
Change
0.85141.67%
Bid1
Ask1.55
volume222
Intrest1920
Strike
6
6
Last Price0.71Aug 14, 2026
Change
1.5969.13%
Bid0.6
Ask0.8
volume1508
Intrest630
Last Price0.95Aug 14, 2026
Change
0.5111.11%
Bid0.85
Ask1.1
volume782
Intrest168
Strike
7
7
Last Price1.34Aug 14, 2026
Change
1.451.09%
Bid1.2
Ask1.4
volume1141
Intrest181
Last Price0.65Aug 14, 2026
Change
0.2562.5%
Bid0.65
Ask0.75
volume4080
Intrest1090
Strike
8
8
Last Price2.05Aug 14, 2026
Change
-
Bid1.7
Ask2.85
volume586
Intrest0
Last Price0.47Aug 14, 2026
Change
0.1442.42%
Bid0.35
Ask0.9
volume146
Intrest1172
Strike
9
9
Last Price5.26Aug 05, 2026
Change
-0%
Bid2.1
Ask3.5
volume0
Intrest2
Last Price0.4Aug 14, 2026
Change
0.0514.29%
Bid0.3
Ask0.4
volume5249
Intrest10247
Strike
10
10
Last Price3.8Aug 14, 2026
Change
2.1736.35%
Bid3
Ask4.4
volume2022
Intrest2230
Last Price0.3Aug 14, 2026
Change
0.0520%
Bid0.1
Ask0.3
volume88
Intrest537
Strike
11
11
Last Price4.86Aug 14, 2026
Change
2.5734.59%
Bid3.9
Ask5.5
volume58
Intrest1868
Last Price0.2Aug 14, 2026
Change
-0%
Bid0.1
Ask0.25
volume162
Intrest214
Strike
12
12
Last Price5.8Aug 14, 2026
Change
2.429.27%
Bid5
Ask6.5
volume1
Intrest4499
Last Price0.18Aug 14, 2026
Change
0.0625%
Bid0.05
Ask0.65
volume13
Intrest216
Strike
13
13
Last Price6Aug 14, 2026
Change
3.3435.76%
Bid5.8
Ask7.4
volume1
Intrest369
Last Price0.24Aug 14, 2026
Change
0.014%
Bid0.05
Ask0.6
volume2
Intrest2254
Strike
14
14
Last Price7Aug 14, 2026
Change
3.3132.1%
Bid6.6
Ask8.2
volume2
Intrest390
Last Price0.15Aug 14, 2026
Change
-0%
Bid0.1
Ask0.25
volume2743
Intrest8990
Strike
15
15
Last Price8.68Aug 14, 2026
Change
2.220.22%
Bid8
Ask9.1
volume131
Intrest2747
Last Price0.1Aug 14, 2026
Change
0.019.09%
Bid0.05
Ask0.15
volume25
Intrest76
Strike
16
16
Last Price4.88Jul 24, 2026
Change
-0%
Bid8.5
Ask10.3
volume0
Intrest69
Last Price0.1Aug 12, 2026
Change
-0%
Bid0.05
Ask0.15
volume0
Intrest93
Strike
17
17
Last Price13.71Aug 10, 2026
Change
-0%
Bid10.2
Ask11.3
volume0
Intrest69
Last Price0.1Aug 14, 2026
Change
8.1498.79%
Bid-
Ask0.45
volume11
Intrest36
Strike
18
18
Last Price14Aug 10, 2026
Change
-0%
Bid9.9
Ask12.1
volume0
Intrest1783
Last Price0.33Aug 04, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest74
Strike
19
19
Last Price15Aug 06, 2026
Change
-0%
Bid11
Ask13.2
volume0
Intrest347
Last Price0.1Aug 14, 2026
Change
-0%
Bid0.05
Ask0.2
volume848
Intrest10051
Strike
20
20
Last Price15.79Aug 13, 2026
Change
-0%
Bid11.6
Ask14.1
volume0
Intrest7184
Last Price0.1Aug 14, 2026
Change
0.0323.08%
Bid0.05
Ask0.15
volume200
Intrest555
Strike
21
21
Last Price15.5Jul 28, 2026
Change
-0%
Bid12.7
Ask15.2
volume0
Intrest28
Last Price0.1Aug 14, 2026
Change
0.0533.33%
Bid-
Ask0.25
volume48
Intrest235
Strike
22
22
Last Price18.41Aug 06, 2026
Change
-0%
Bid13.7
Ask16.2
volume0
Intrest27
Last Price0.05Aug 14, 2026
Change
0.0861.54%
Bid-
Ask0.4
volume40
Intrest169
Strike
23
23
Last Price19.1Aug 03, 2026
Change
-0%
Bid14.7
Ask17.2
volume0
Intrest56
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.4
volume41
Intrest153
Strike
24
24
Last Price10.35Jul 23, 2026
Change
-0%
Bid15
Ask19.7
volume0
Intrest9
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask0.1
volume90
Intrest5073
Strike
25
25
Last Price18.58Aug 14, 2026
Change
2.5211.94%
Bid17.4
Ask19.1
volume3
Intrest333
Last Price0.14Aug 12, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest185
Strike
26
26
Last Price11Jul 08, 2026
Change
-0%
Bid17.7
Ask20.2
volume0
Intrest165
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.4
volume40
Intrest65
Strike
27
27
Last Price21.38Jul 28, 2026
Change
-0%
Bid18.7
Ask21.2
volume0
Intrest176
Last Price0.1Aug 11, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest520
Strike
28
28
Last Price24Aug 12, 2026
Change
-0%
Bid20
Ask22.2
volume0
Intrest27
Last Price0.05Aug 14, 2026
Change
0.0550%
Bid-
Ask0.35
volume2
Intrest33
Strike
29
29
Last Price14.1Jul 20, 2026
Change
-0%
Bid20.7
Ask23.2
volume0
Intrest112
Last Price0.05Aug 14, 2026
Change
0.0861.54%
Bid-
Ask0.1
volume64
Intrest11207
Strike
30
30
Last Price24.17Jul 28, 2026
Change
-0%
Bid21.7
Ask24.3
volume0
Intrest85
Last Price0.05Aug 12, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest81
Strike
31
31
Last Price8.6May 20, 2026
Change
-0%
Bid22.7
Ask25.2
volume0
Intrest12
Last Price0.05Aug 14, 2026
Change
0.0861.54%
Bid-
Ask0.25
volume10
Intrest167
Strike
32
32
Last Price9.3May 20, 2026
Change
-0%
Bid23.7
Ask26.2
volume0
Intrest18
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest92
Strike
33
33
Last Price-
Change
-
Bid24.3
Ask27.7
volume0
Intrest0
Last Price0.1Aug 07, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest116
Strike
34
34
Last Price-
Change
-
Bid25.3
Ask28.7
volume0
Intrest0
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.3
volume5
Intrest2750
Strike
35
35
Last Price10.4Jun 24, 2026
Change
-0%
Bid26.3
Ask29.7
volume0
Intrest5
Last Price0.14Jul 28, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest106
Strike
36
36
Last Price-
Change
-
Bid27.3
Ask30.7
volume0
Intrest0
Last Price1.45Aug 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest238
Strike
37
37
Last Price-
Change
-
Bid28.3
Ask31.7
volume0
Intrest0
Last Price0.03Aug 14, 2026
Change
1.3397.79%
Bid-
Ask0.2
volume1
Intrest188
Strike
38
38
Last Price-
Change
-
Bid29.3
Ask32.7
volume0
Intrest0
Last Price0.09Aug 05, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest15
Strike
39
39
Last Price-
Change
-
Bid30.3
Ask33.7
volume0
Intrest0
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.05
volume3
Intrest576
Strike
40
40
Last Price-
Change
-
Bid31
Ask35.7
volume0
Intrest0
Last Price0.05Jul 31, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest120
Strike
41
41
Last Price-
Change
-
Bid32
Ask36.7
volume0
Intrest0
Last Price0.05Jul 31, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest214
Strike
42
42
Last Price-
Change
-
Bid33.1
Ask37.1
volume0
Intrest0
Last Price0.05Aug 07, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest143
Strike
43
43
Last Price-
Change
-
Bid34.1
Ask38.1
volume0
Intrest0
Last Price0.05Aug 10, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest129
Strike
44
44
Last Price-
Change
-
Bid35.1
Ask39.1
volume0
Intrest0
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1313
Strike
45
45
Last Price-
Change
-
Bid36.1
Ask40.1
volume0
Intrest0
Last Price0.12Aug 05, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest187
Strike
46
46
Last Price-
Change
-
Bid37.1
Ask41.1
volume0
Intrest0
