Home Options CAPRChain

CAPR

Capricor Therapeutics, Inc.Close $7.08EOD only

Max Pain

$10.00

Next expiry Aug 21, 2026

Expected Move

±$1.85

26.1% from close

Price Gap

+2.92

Distance to max pain

IV Rank

High premium

P/C OI

0.60

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects CAPR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

CAPR Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega
1.00	5.81	5.30	6.80	-0.04	1	6	2968.8%	0.981	0.0024	-0.148	0.000
2.00	4.37	4.40	5.80	0.00	1	91	606.3%	0.995	0.0037	-0.010	0.000
3.00	1.41	3.40	5.20	0.00	1	116	731.3%	0.948	0.0226	-0.083	0.001
4.00	3.10	2.70	3.30	-0.21	33	538	525.0%	0.925	0.0421	-0.080	0.001
5.00	2.15	1.90	2.40	-0.45	31	1,693	253.1%	0.949	0.0648	-0.029	0.001
6.00	1.55	1.30	2.20	-0.32	327	1,867	417.2%	0.735	0.1223	-0.147	0.002
7.00	0.93	0.85	1.00	-0.37	173	1,004	302.3%	0.571	0.2023	-0.127	0.003
8.00	0.64	0.65	0.70	-0.26	1,873	3,728	343.0%	0.407	0.1762	-0.143	0.002
9.00	0.39	0.20	0.50	-0.20	39	1,563	312.5%	0.241	0.1552	-0.104	0.002
10.00	0.25	0.25	0.35	-0.20	332	12,176	357.8%	0.184	0.1157	-0.102	0.002
11.00	0.29	0.15	0.50	-0.02	3	531	423.4%	0.170	0.0930	-0.115	0.002
12.00	0.15	0.10	0.45	-0.14	11	325	446.9%	0.136	0.0760	-0.104	0.001
13.00	0.10	0.10	0.40	-0.07	1	215	475.0%	0.116	0.0641	-0.099	0.001
14.00	0.15	0.05	0.45	-0.03	266	2,257	510.9%	0.108	0.0564	-0.101	0.001
15.00	0.17	0.05	0.30	0.00	1,073	7,096	496.9%	0.075	0.0443	-0.075	0.001
16.00	0.15	0.00	1.00	0.00	10	86	700.0%	0.167	0.0556	-0.187	0.002
17.00	0.10	0.00	1.10	0.00	2	93	752.3%	0.173	0.0530	-0.206	0.002
18.00	0.10	0.00	0.20	0.00	3	48	514.1%	0.038	0.0253	-0.046	0.001
19.00	0.33	0.00	1.75	0.00	1	74	939.8%	0.232	0.0506	-0.307	0.002
20.00	0.07	0.00	0.10	-0.03	18	9,655	493.8%	0.018	0.0140	-0.023	0.000
21.00	0.05	0.05	0.30	0.00	4	376	642.2%	0.058	0.0280	-0.079	0.001
22.00	0.10	0.00	0.20	0.00	48	253	593.8%	0.033	0.0194	-0.047	0.000
23.00	0.05	0.00	0.20	0.00	40	208	609.4%	0.032	0.0182	-0.046	0.000
24.00	0.05	0.00	0.15	0.00	41	178	596.9%	0.024	0.0145	-0.036	0.000
25.00	0.05	0.00	0.10	-0.02	8	5,071	575.0%	0.015	0.0105	-0.024	0.000
26.00	0.14	0.00	0.15	0.00	1	185	625.0%	0.022	0.0131	-0.035	0.000
27.00	0.05	0.00	0.15	0.00	3	105	639.1%	0.022	0.0126	-0.035	0.000
28.00	0.08	0.00	0.15	0.00	2	521	653.1%	0.021	0.0122	-0.036	0.000
29.00	0.05	0.00	0.15	0.00	1	34	665.6%	0.021	0.0118	-0.036	0.000
30.00	0.04	0.00	0.05	0.00	48	11,266	581.3%	0.007	0.0050	-0.012	0.000
31.00	0.05	0.00	0.35	0.00	10	81	793.8%	0.045	0.0187	-0.081	0.001
32.00	0.05	0.00	0.25	0.00	10	160	759.4%	0.032	0.0149	-0.059	0.000
33.00	0.05	0.00	0.20	0.00	2	92	742.2%	0.026	0.0125	-0.047	0.000
34.00	0.10	0.00	0.15	0.00	1	116	718.8%	0.019	0.0099	-0.035	0.000
35.00	0.05	0.00	0.05	0.00	3	2,755	631.3%	0.006	0.0043	-0.012	0.000
36.00	0.14	0.00	0.15	0.00	28	106	740.6%	0.019	0.0095	-0.036	0.000
37.00	1.45	0.00	0.15	0.00	20	238	750.0%	0.018	0.0093	-0.036	0.000
38.00	0.03	0.00	0.20	0.00	1	188	790.6%	0.024	0.0110	-0.047	0.000
39.00	0.09	0.00	0.15	0.00	1	15	765.6%	0.017	0.0088	-0.035	0.000
40.00	0.05	0.00	0.15	0.00	3	577	775.0%	0.017	0.0086	-0.036	0.000
41.00	0.05	0.00	0.15	0.00	100	120	784.4%	0.017	0.0085	-0.036	0.000
42.00	0.05	0.00	0.20	0.00	130	214	825.0%	0.022	0.0101	-0.047	0.000
43.00	0.05	0.00	0.20	0.00	1	143	834.4%	0.022	0.0100	-0.048	0.000
44.00	0.05	0.00	0.20	0.00	6	129	840.6%	0.022	0.0097	-0.047	0.000
45.00	0.05	0.00	0.20	0.00	1	1,313	850.0%	0.022	0.0096	-0.048	0.000
46.00	0.12	0.00	0.20	0.00	1	187	856.3%	0.022	0.0094	-0.047	0.000
47.00	0.05	0.00	0.05	0.00	55	269	718.8%	0.005	0.0031	-0.011	0.000
48.00	0.04	0.00	0.20	0.00	1	155	870.3%	0.021	0.0091	-0.047	0.000
49.00	0.03	0.00	0.10	0.00	2	58	796.9%	0.010	0.0053	-0.023	0.000
50.00	0.01	0.00	0.05	0.00	1	7,117	737.5%	0.005	0.0030	-0.011	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	0.03	0.00	0.05	0.00	0	345	975.0%	-0.004	0.0019	-0.012	0.000	-0.000
2.00	0.03	0.00	0.05	0.02	30	926	625.0%	-0.006	0.0042	-0.011	0.000	-0.000
3.00	0.03	0.00	0.05	-0.02	36	4,446	437.5%	-0.009	0.0087	-0.011	0.000	-0.000
4.00	0.07	0.05	0.10	0.02	148	6,398	384.4%	-0.035	0.0312	-0.032	0.000	-0.000
5.00	0.15	0.10	0.20	-0.02	211	2,707	318.0%	-0.088	0.0784	-0.054	0.001	-0.000
6.00	0.45	0.40	0.50	0.10	373	2,201	327.3%	-0.240	0.1479	-0.109	0.002	-0.000
7.00	0.90	0.85	1.00	0.10	191	1,538	329.7%	-0.425	0.1852	-0.138	0.003	-0.000
8.00	1.60	1.05	2.10	-0.10	6	572	335.9%	-0.598	0.1794	-0.138	0.002	-0.000
9.00	2.53	1.65	3.20	0.38	12	2	371.9%	-0.706	0.1443	-0.136	0.002	-0.001
10.00	2.70	2.75	3.90	-0.50	1	1,955	401.6%	-0.778	0.1155	-0.127	0.002	-0.001
11.00	3.82	3.10	5.20	0.00	11	1,837	378.1%	-0.867	0.0885	-0.086	0.001	-0.001
12.00	4.40	4.50	5.70	-0.60	2	4,499	395.3%	-0.902	0.0682	-0.072	0.001	-0.001
13.00	5.90	5.50	7.20	0.00	1	367	562.5%	-0.825	0.0713	-0.154	0.002	-0.001
14.00	7.00	6.60	7.50	0.00	25	390	434.4%	-0.937	0.0442	-0.056	0.001	-0.001
15.00	8.15	7.60	8.50	-0.03	59	2,615	464.1%	-0.942	0.0388	-0.056	0.001	-0.001
16.00	9.45	6.80	10.20	0.00	1	69	998.4%	-0.673	0.0563	-0.384	0.002	-0.001
17.00	13.71	9.50	11.20	0.00	5	69	697.7%	-0.857	0.0504	-0.166	0.001	-0.001
18.00	14.00	10.70	12.00	0.00	5	1,783	725.0%	-0.862	0.0473	-0.169	0.001	-0.001
19.00	11.53	10.10	12.70	-3.47	2	347	902.3%	-0.787	0.0501	-0.278	0.002	-0.001
20.00	13.32	12.60	13.60	0.62	51	7,183	625.0%	-0.939	0.0300	-0.078	0.001	-0.002
21.00	15.50	11.80	15.20	0.00	1	28	1138.3%	-0.704	0.0473	-0.418	0.002	-0.002
22.00	14.50	13.10	15.70	-3.91	3	27	972.7%	-0.801	0.0447	-0.288	0.002	-0.002
23.00	19.10	13.80	17.20	0.00	15	41	1182.4%	-0.713	0.0449	-0.428	0.002	-0.002
24.00	10.35	14.50	19.20	0.00	1	6	1546.1%	-0.567	0.0396	-0.648	0.003	-0.002
25.00	18.58	15.80	19.20	0.00	3	332	1221.9%	-0.721	0.0429	-0.437	0.002	-0.002
26.00	11.00	16.80	20.20	0.00	1	74	1239.8%	-0.724	0.0420	-0.440	0.002	-0.002
27.00	21.38	17.90	21.20	0.00	2	155	1257.0%	-0.727	0.0412	-0.444	0.002	-0.002
28.00	24.00	18.80	22.20	0.00	1	25	1274.2%	-0.730	0.0404	-0.448	0.002	-0.002
29.00	14.10	19.50	23.50	0.00	5	8	1396.1%	-0.685	0.0397	-0.527	0.002	-0.002
30.00	24.17	20.70	24.50	0.00	7	5	1411.3%	-0.687	0.0391	-0.531	0.002	-0.002
31.00	8.60	0.00	0.00	0.00	11	0	0.0%	-1.000	0.0000	0.004	0.000	-0.003
32.00	9.30	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.004	0.000	-0.003
35.00	10.40	25.50	29.50	0.00	0	5	1479.7%	-0.699	0.0367	-0.548	0.002	-0.003
50.00	46.65	40.50	44.50	0.00	0	0	1628.1%	-0.721	0.0322	-0.579	0.002	-0.004

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.