CAPR · Capricor Therapeutics, Inc.

Track CAPR — free

$9.40 +0.12 (+1.29%) At close · Sep 4

Russell 2000 member Rebalance outlook locked

Market Cap

$574.99M

58.14M

Options Chain

Underlying $9.40 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 11, 2026 · 6 days to expiry · 62 contracts · mixed daily-bar sessions · Aug 31, 2026–Sep 4, 2026; 48 unknown

Put / call OI

0.39

Call-heavy positioning

Open interest

438

as of Sep 3, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$10.00

$0.60 above spot

ATM implied vol

103.2%

market's expected move

Open interest by strike · near the money

Calls Puts

5.5

6.5

7.5

8.5

9.5

10.5

11.5

12.5

13.5

14.5

15.5

16.5

17.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 6d Sep 18 13d Sep 25 20d Oct 2 27d Oct 9 34d Oct 16 41d Oct 23 48d Nov 20 76d Dec 18 104d Jan 15 132d Mar 19 195d Jan 21 503d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
1	1	—	—	$6.60	$11.00	$8.46		—	$0.00	$0.05	—	—	—	—
Call · $1 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.936 UTC Last $8.46 Breakeven $9.46 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this call Put · $1 Daily-bar session Unknown Quote as of 2026-09-04 13:30:06.092 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.00	$9.90	—		—	$0.00	$0.05	—	—	—	—
Call · $2 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:57.351 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $2 Daily-bar session Unknown Quote as of 2026-09-04 15:13:58.768 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.70	$9.00	—		—	$0.00	$0.05	—	—	—	—
Call · $3 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:51.425 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $3 Daily-bar session Unknown Quote as of 2026-09-04 15:13:58.768 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.10	$7.90	—		—	$0.00	$0.05	—	—	—	—
Call · $4 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.462 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $4 Daily-bar session Unknown Quote as of 2026-09-04 15:13:58.769 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$2.40	$7.00	—		—	$0.00	$0.75	—	—	—	—
Call · $5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:49.252 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-04 19:55:54.991 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.85	$6.50	—		—	$0.00	$0.75	—	—	—	—
Call · $5.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.194 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $5.5 Daily-bar session Unknown Quote as of 2026-09-04 19:56:03.037 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.45	$6.00	—		—	$0.00	$1.85	—	—	—	—
Call · $6 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:44.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-04 19:56:00.901 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$1.10	$5.50	$2.35		—	$0.00	$0.75	—	—	—	—
Call · $6.5 In the money Daily-bar session Aug 31, 2026 Quote as of 2026-09-04 19:59:38.073 UTC Last $2.35 Breakeven $8.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $6.5 Daily-bar session Unknown Quote as of 2026-09-04 19:55:55.022 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.35	$4.90	—		—	$0.00	$0.75	—	—	—	—
Call · $7 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:46.241 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7 Daily-bar session Unknown Quote as of 2026-09-04 19:55:55.022 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.30	$4.90	—		—	$0.00	$0.75	—	—	—	—
Call · $7.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:43.911 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $7.5 Daily-bar session Unknown Quote as of 2026-09-04 19:55:55.022 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
2	2	—	—	$0.05	$4.90	$1.70		$0.17	$0.00	$0.50	—	—	1	1
Call · $8 In the money Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:59:18.316 UTC Last $1.70 Breakeven $9.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 3, 2026 Model this call Put · $8 Daily-bar session Sep 1, 2026 Quote as of 2026-09-04 19:57:04.482 UTC Last $0.17 Breakeven $7.83 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 3, 2026 Model this put
—	—	—	—	$0.00	$4.60	—		$0.15	$0.05	$0.20	-0.183	97.7%	30	26
Call · $8.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:02.133 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $8.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:56.729 UTC Last $0.15 Breakeven $8.35 Implied vol 97.7% Delta -0.183 ≈18% ITM Gamma 0.224 Theta -0.026 Vega 0.003 Open interest 26 OI effective date Sep 3, 2026 Model this put
—	20	127.7%	0.647	$0.50	$1.20	$0.60		$0.40	$0.00	$0.40	—	—	1	12
Call · $9 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.936 UTC Last $0.60 Breakeven $9.60 Implied vol 127.7% Delta 0.647 ≈65% ITM Gamma 0.24 Theta -0.048 Vega 0.005 Open interest — OI effective date — Model this call Put · $9 Daily-bar session Sep 3, 2026 Quote as of 2026-09-04 19:55:55.022 UTC Last $0.40 Breakeven $8.60 Implied vol — Delta — Gamma — Theta — Vega — Open interest 12 OI effective date Sep 3, 2026 Model this put
Underlying $9.40
29	164	93.4%	0.505	$0.35	$0.50	$0.42		$0.55	$0.45	$0.70	-0.487	113.1%	17	2
Call · $9.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.936 UTC Last $0.42 Breakeven $9.92 Implied vol 93.4% Delta 0.505 ≈50% ITM Gamma 0.353 Theta -0.038 Vega 0.005 Open interest 29 OI effective date Sep 3, 2026 Model this call Put · $9.5 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:40.038 UTC Last $0.55 Breakeven $8.95 Implied vol 113.1% Delta -0.487 ≈49% ITM Gamma 0.291 Theta -0.045 Vega 0.005 Open interest 2 OI effective date Sep 3, 2026 Model this put
86	95	112.6%	0.373	$0.25	$0.40	$0.26		$0.87	$0.50	$1.20	-0.637	106.2%	13	81
Call · $10 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:55.305 UTC Last $0.26 Breakeven $10.26 Implied vol 112.6% Delta 0.373 ≈37% ITM Gamma 0.278 Theta -0.043 Vega 0.005 Open interest 86 OI effective date Sep 3, 2026 Model this call Put · $10 In the money Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:28.785 UTC Last $0.87 Breakeven $9.13 Implied vol 106.2% Delta -0.637 ≈64% ITM Gamma 0.292 Theta -0.04 Vega 0.005 Open interest 81 OI effective date Sep 3, 2026 Model this put
20	33	—	—	$0.00	$0.75	$0.20		—	$0.05	$4.90	-0.491	377%	—	—
Call · $10.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:18.319 UTC Last $0.20 Breakeven $10.70 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 3, 2026 Model this call Put · $10.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:31.911 UTC Last — Breakeven — Implied vol 377% Delta -0.491 ≈49% ITM Gamma 0.087 Theta -0.151 Vega 0.005 Open interest — OI effective date — Model this put
137	1	—	—	$0.00	$0.80	$0.50		—	$0.00	$4.80	—	—	—	—
Call · $11 Daily-bar session Sep 2, 2026 Quote as of 2026-09-04 19:59:30.373 UTC Last $0.50 Breakeven $11.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 137 OI effective date Sep 3, 2026 Model this call Put · $11 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:18.320 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
39	1	—	—	$0.00	$1.30	$0.25		—	$0.10	$4.90	—	—	—	—
Call · $11.5 Daily-bar session Sep 4, 2026 Quote as of 2026-09-04 19:59:59.936 UTC Last $0.25 Breakeven $11.75 Implied vol — Delta — Gamma — Theta — Vega — Open interest 39 OI effective date Sep 3, 2026 Model this call Put · $11.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:57.830 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.25	—		—	$0.65	$4.90	—	—	—	—
Call · $12 Daily-bar session Unknown Quote as of 2026-09-04 19:56:56.285 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:33.493 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.55	—		—	$0.70	$5.50	—	—	—	—
Call · $12.5 Daily-bar session Unknown Quote as of 2026-09-04 19:55:54.991 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $12.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:08.810 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.00	—		—	$1.55	$6.00	—	—	—	—
Call · $13 Daily-bar session Unknown Quote as of 2026-09-04 19:55:58.109 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:38.073 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.75	—		—	$1.95	$6.50	—	—	—	—
Call · $13.5 Daily-bar session Unknown Quote as of 2026-09-04 19:55:30.459 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $13.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.35	—		—	$2.35	$7.00	—	—	—	—
Call · $14 Daily-bar session Unknown Quote as of 2026-09-04 19:56:45.636 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:57:46.470 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$2.75	$7.50	—	—	—	—
Call · $14.5 Daily-bar session Unknown Quote as of 2026-09-04 19:56:03.746 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $14.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:24.804 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$3.20	$8.00	—	—	—	—
Call · $15 Daily-bar session Unknown Quote as of 2026-09-04 19:56:00.450 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:30.373 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.15	—		—	$3.70	$8.50	—	—	—	—
Call · $15.5 Daily-bar session Unknown Quote as of 2026-09-04 19:56:01.169 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $15.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:49.044 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$5.00	$9.00	—	—	—	—
Call · $16 Daily-bar session Unknown Quote as of 2026-09-04 19:55:06.953 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:58:19.655 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.35	—		—	$4.70	$9.50	—	—	—	—
Call · $16.5 Daily-bar session Unknown Quote as of 2026-09-04 19:55:33.429 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $16.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:50.200 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$5.20	$10.00	—	—	—	—
Call · $17 Daily-bar session Unknown Quote as of 2026-09-04 19:55:31.253 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:47.385 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$1.60	—		—	$5.70	$10.50	—	—	—	—
Call · $17.5 Daily-bar session Unknown Quote as of 2026-09-04 19:55:54.991 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $17.5 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:28.147 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$4.80	—		—	$6.30	$11.00	—	—	—	—
Call · $18 Daily-bar session Unknown Quote as of 2026-09-04 19:55:31.254 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $18 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:21.465 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Aug 31, 2026–Sep 4, 2026; 48 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 31" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 1133869 CUSIP 14070B309 13F (30d) 145 filings 145 filers Visit website Investor relations