Home Options CAPRChain

CAPR

Capricor Therapeutics, Inc.Close $29.01EOD only

Max Pain

$29.00

Next expiry Jun 18, 2026

Expected Move

±$4.72

16.3% from close

Price Gap

-0.01

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.48

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

CAPR Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 29)

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	Rho
1.00	26.10	25.60	29.00	0.00	1	2	2150.0%	1.000	0.0000	-0.002	0.000	0.000
2.00	25.11	24.50	28.00	0.00	3	4	936.7%	0.990	0.0003	-0.035	0.002	0.001
3.00	24.15	23.50	27.30	0.00	1	1	822.7%	0.984	0.0006	-0.047	0.003	0.001
4.00	3.14	19.50	24.50	0.00	0	0	0.0%	1.000	0.0000	-0.000	0.000	0.003
5.00	25.00	15.60	19.50	0.00	1	1	0.0%	1.000	0.0000	-0.001	0.000	0.004
6.00	18.50	22.60	27.00	0.00	1	1	603.1%	0.962	0.0017	-0.070	0.007	0.003
8.00	17.25	19.00	23.80	0.00	2	0	305.5%	0.973	0.0025	-0.027	0.005	0.005
9.00	28.20	15.00	19.20	0.00	5	5	0.0%	1.000	0.0000	-0.001	0.000	0.007
10.00	17.14	16.50	20.00	0.00	55	52	331.4%	0.946	0.0040	-0.052	0.009	0.006
11.00	15.70	13.80	17.20	0.00	2	0	0.0%	1.000	0.0000	-0.001	0.000	0.009
12.00	16.90	15.20	18.40	-3.80	5	320	316.3%	0.925	0.0055	-0.064	0.012	0.007
13.00	15.10	14.70	17.50	-5.84	10	148	147.7%	0.984	0.0033	-0.010	0.003	0.010
14.00	21.30	12.50	16.00	0.00	1	1	239.8%	0.922	0.0074	-0.050	0.012	0.009
15.00	18.00	12.90	14.60	0.00	87	1,991	188.3%	0.935	0.0082	-0.035	0.010	0.010
18.00	12.30	9.80	13.40	0.00	1	0	145.5%	0.916	0.0130	-0.033	0.013	0.012
20.00	7.50	7.00	9.80	0.00	2	256	132.8%	0.883	0.0181	-0.039	0.016	0.013
21.00	8.60	5.30	10.00	0.00	3	5	178.6%	0.816	0.0182	-0.069	0.022	0.011
23.00	12.89	4.00	7.80	0.00	1	3	139.9%	0.787	0.0254	-0.059	0.024	0.012
24.00	5.80	5.00	6.30	-1.70	15	1	77.5%	0.839	0.0385	-0.029	0.020	0.015
25.00	6.46	3.10	5.80	0.00	2	1,221	57.3%	0.847	0.0505	-0.021	0.019	0.016
26.00	7.17	3.40	5.20	0.00	49	21	80.2%	0.730	0.0504	-0.039	0.027	0.013
27.00	3.20	2.05	4.60	-4.90	10	61	68.0%	0.687	0.0637	-0.036	0.029	0.013
28.00	3.17	2.35	3.50	0.91	86	64	73.3%	0.615	0.0638	-0.041	0.031	0.012
29.00	2.37	1.65	2.90	0.62	10	265	68.6%	0.546	0.0707	-0.040	0.032	0.011
30.00	1.85	1.60	2.95	0.52	21	539	81.4%	0.493	0.0599	-0.047	0.033	0.010
31.00	1.70	1.30	2.60	0.55	55	137	82.8%	0.439	0.0582	-0.047	0.032	0.009
32.00	1.50	0.90	2.10	0.50	1	68	78.7%	0.376	0.0590	-0.043	0.031	0.007
33.00	1.25	1.25	1.50	0.39	226	166	83.5%	0.339	0.0536	-0.044	0.030	0.007
34.00	1.00	0.05	1.80	0.00	3	126	75.9%	0.268	0.0531	-0.036	0.027	0.005
35.00	0.75	0.60	1.40	0.15	20	429	85.7%	0.261	0.0463	-0.040	0.027	0.005
36.00	0.50	0.35	0.95	0.00	9	10	78.4%	0.197	0.0433	-0.031	0.023	0.004
37.00	0.25	0.00	1.00	0.00	1	6	77.3%	0.161	0.0386	-0.027	0.020	0.003
38.00	1.92	0.00	3.60	0.00	3	15	134.2%	0.303	0.0318	-0.067	0.029	0.006
39.00	2.25	0.05	3.00	0.00	0	1	130.7%	0.271	0.0310	-0.062	0.027	0.005
40.00	0.35	0.30	0.65	0.05	12	6,351	91.6%	0.135	0.0290	-0.028	0.018	0.003
41.00	0.60	0.00	0.50	0.25	1	2	81.8%	0.085	0.0233	-0.018	0.013	0.002
42.00	0.25	0.00	1.40	-0.95	1	17	112.7%	0.160	0.0264	-0.039	0.020	0.003
43.00	1.00	0.00	1.45	0.00	1	1	118.5%	0.158	0.0249	-0.041	0.020	0.003
44.00	1.80	0.00	4.80	0.00	14	7	188.8%	0.305	0.0227	-0.094	0.029	0.005
45.00	0.50	0.10	1.75	0.00	5	89	136.8%	0.174	0.0230	-0.050	0.021	0.003
46.00	3.50	0.00	4.80	0.00	1	4	198.6%	0.296	0.0213	-0.097	0.028	0.005
48.00	1.20	0.00	4.80	0.00	2	5	207.8%	0.287	0.0201	-0.101	0.028	0.005
49.00	1.60	0.10	5.00	0.00	0	1	217.4%	0.293	0.0194	-0.106	0.028	0.005
50.00	0.10	0.00	0.65	0.00	10	356	120.9%	0.078	0.0148	-0.025	0.012	0.002
55.00	0.50	0.00	3.70	0.00	2	66	214.9%	0.227	0.0172	-0.092	0.025	0.004
60.00	0.07	0.00	0.25	0.00	3	1,269	126.6%	0.032	0.0070	-0.013	0.006	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	0.04	0.00	0.05	0.00	1	73	515.6%	-0.001	0.0001	-0.003	0.000	-0.000
2.00	0.04	0.00	0.05	0.00	3	5	398.4%	-0.002	0.0002	-0.003	0.000	-0.000
3.00	0.04	0.00	0.05	0.00	1	39	334.4%	-0.002	0.0002	-0.003	0.001	-0.000
4.00	0.05	0.00	0.00	0.00	2	0	50.0%	0.000	0.0000	0.000	0.000	0.000
5.00	0.05	0.00	0.05	0.00	12	321	259.4%	-0.003	0.0004	-0.003	0.001	-0.000
6.00	0.05	0.00	4.80	0.00	1	2	692.6%	-0.037	0.0014	-0.079	0.007	-0.003
8.00	0.05	0.00	0.05	0.00	60	417	190.6%	-0.004	0.0007	-0.003	0.001	-0.000
9.00	0.10	0.00	0.05	0.00	0	5	173.4%	-0.004	0.0008	-0.003	0.001	-0.000
10.00	0.05	0.00	0.05	0.00	65	101	159.4%	-0.005	0.0010	-0.003	0.001	-0.000
11.00	1.35	0.00	2.75	0.00	4	13	341.4%	-0.068	0.0047	-0.063	0.011	-0.003
12.00	0.15	0.00	0.15	0.00	1	84	156.3%	-0.013	0.0026	-0.007	0.003	-0.000
13.00	0.10	0.00	0.20	0.00	1	33	150.4%	-0.017	0.0035	-0.009	0.003	-0.000
14.00	0.22	0.10	3.20	0.00	1	11	288.8%	-0.096	0.0072	-0.069	0.014	-0.003
15.00	0.10	0.00	1.25	0.05	100	297	191.6%	-0.067	0.0083	-0.035	0.011	-0.002
17.00	3.19	1.80	5.40	0.00	0	12	333.3%	-0.149	0.0085	-0.108	0.019	-0.006
18.00	2.10	0.00	0.00	0.00	1	0	50.0%	-0.000	0.0002	-0.000	0.000	-0.000
19.00	4.00	0.00	4.80	0.00	0	3	231.6%	-0.164	0.0130	-0.080	0.020	-0.006
20.00	0.25	0.00	1.10	0.00	6	67	117.7%	-0.097	0.0179	-0.028	0.014	-0.003
21.00	1.10	0.00	3.60	0.00	1	253	170.0%	-0.179	0.0188	-0.062	0.021	-0.005
22.00	0.70	0.00	3.30	0.00	54	53	148.4%	-0.190	0.0223	-0.056	0.022	-0.006
23.00	0.45	0.00	2.15	0.00	1	10	109.5%	-0.179	0.0293	-0.040	0.021	-0.005
24.00	0.90	0.00	1.90	0.00	2	8	91.6%	-0.190	0.0363	-0.034	0.022	-0.005
25.00	1.10	0.45	1.50	-0.30	2	162	80.7%	-0.217	0.0445	-0.033	0.024	-0.006
26.00	1.95	0.70	2.20	-0.05	1	190	85.8%	-0.278	0.0478	-0.040	0.027	-0.008
27.00	2.12	0.80	2.30	-0.18	1	291	75.9%	-0.323	0.0579	-0.037	0.029	-0.009
28.00	2.30	1.50	3.00	-0.35	17	13	83.8%	-0.389	0.0559	-0.044	0.031	-0.011
29.00	2.68	1.90	3.00	-0.31	2	5,095	74.1%	-0.451	0.0653	-0.040	0.032	-0.012
30.00	3.40	2.20	6.00	0.00	6	228	106.6%	-0.480	0.0457	-0.058	0.033	-0.014
31.00	3.10	2.60	6.50	0.00	1	0	101.4%	-0.531	0.0480	-0.055	0.033	-0.016
32.00	4.20	3.50	7.00	0.00	1	16	102.4%	-0.573	0.0469	-0.054	0.032	-0.017
33.00	3.70	4.20	8.00	0.00	250	250	107.0%	-0.604	0.0440	-0.055	0.031	-0.019
35.00	7.80	5.80	9.50	0.65	1	25	108.8%	-0.673	0.0406	-0.052	0.030	-0.021
39.00	10.70	9.90	13.00	0.00	1	1	128.3%	-0.735	0.0312	-0.055	0.027	-0.026
40.00	12.42	10.30	13.50	0.00	2	20	112.3%	-0.801	0.0304	-0.040	0.023	-0.028
42.00	19.10	17.30	21.00	0.00	0	1	295.2%	-0.510	0.0165	-0.162	0.033	-0.027
43.00	19.90	17.20	21.50	0.00	0	1	276.8%	-0.544	0.0175	-0.151	0.032	-0.028
55.00	26.50	31.00	35.50	0.00	1	1	390.0%	-0.512	0.0125	-0.214	0.033	-0.038

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.