CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$8.37 +0.84%

$8.37 (+0.02%)🌙

as of 09/11 06:15 PM

(9/10 18:16) ◀

Friday, September 11, 2026 (6:15pm)

▶

◀ 9/11 18:15

Option Volume

Detail

ℹ

Current (09/11) 6,827

Calls: 6,026 (88%)

Puts: 801 (12%)

Prior (09/10) 3,804

Calls: 2,015 (53%)

Puts: 1,789 (47%)

Current vs Prior +79.47%

Calls: +199.06% (Calls)

Puts: -55.23% (Puts)

Prior 7-Day Total 31,320

Calls: 16,208 (52%)

Puts: 15,112 (48%)

Prior 7-Day Average 4,474

Calls: 2,315 (52%)

Puts: 2,158 (48%)

Current vs Prior 7-Day Avg +52.58%

Calls: +160.25%

Puts: -62.90%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/11) $1.26M

Calls: $876.3K (69%)

Puts: $387.3K (31%)

Prior (09/10) $975.1K

Calls: $381.7K (39%)

Puts: $593.4K (61%)

Current vs Prior +29.59%

Calls: +129.55%

Puts: -34.73%

Prior 7-Day Total $6.90M

Calls: $2.97M (43%)

Puts: $3.93M (57%)

Prior 7-Day Average $985.0K

Calls: $424.1K (43%)

Puts: $560.9K (57%)

Current vs Prior 7-Day Avg +28.28%

Calls: +106.61%

Puts: -30.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/11) 0.13

Prior (09/10) 0.89

Current vs Prior -85.03%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -87.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/11) 71,010

Calls: 50,174 (71%)

Puts: 20,836 (29%)

Prior (09/10) 83,447

Calls: 42,230 (51%)

Puts: 41,217 (49%)

Current vs Prior -14.90%

Prior 7-Day Total 613,022

Calls: 411,763 (67%)

Puts: 201,259 (33%)

Prior 7-Day Average 87,574

Calls: 58,823 (67%)

Puts: 28,751 (33%)

Current vs Prior 7-Day Avg -18.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/11) | Next (09/18)Expiry (09/18) | Next (10/16)

Current 9.32% | 12.66%12.66% | 30.82%

Prior 7.95% | 20.48%20.48% | 32.89%

Current vs Prior +59.26% | +30.08%-38.17% | -6.28%

Prior 7-Day Avg 12.23% | 23.25%23.40% | 35.53%

Current vs 7-Day Avg +3.56% | +14.58%-45.88% | -13.25%

Prior 7-Day Eod 7.95% | 20.48%20.48% | 32.89%

Current vs 7-Day Eod +59.26% | +30.08%-38.17% | -6.28%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.24% | 49.34%

Calls: 28.41% | 26.09%

Puts: 18.07% | 72.58%

Prior 23.24% | 49.34%

Calls: 28.41% | 26.09%

Puts: 18.07% | 72.58%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 23.24% | 49.34%

Calls: 28.41% | 26.09%

Puts: 18.07% | 72.58%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($876.3K). Above-average activity with volume up 79% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (6,026 calls vs 801 puts). P/C ratio dropping 85% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.69, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 18	1.00	2.15	$1.58	72.8%	2	0.90	1.9K
$7.00	Oct 16	1.40	2.60	$2.00	60.0%	9	0.75	--
$7.50	Sep 18	0.45	2.30	$1.38	134.1%	5	0.73	--
$8.00	Sep 18	0.60	1.40	$1.00	80.0%	54	0.73	1.7K
$9.00	Oct 9	0.10	4.80	$2.45	191.8%	12	0.68	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Sep 11	0.55	1.50	$1.02	93.1%	12	0.91	--
$9.00	Sep 11	0.40	1.45	$0.93	112.9%	9	0.77	62
$9.00	Sep 18	0.75	1.10	$0.93	37.6%	3	0.65	686

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 3.5K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 18	0.05	0.25	$0.15	133.3%	3.1K	0.21	9.9K
$9.00	Sep 18	0.25	0.55	$0.40	75.0%	68	0.45	422
$9.00	Oct 16	1.00	1.50	$1.25	40.0%	56	0.53	272
$8.00	Sep 18	0.60	1.40	$1.00	80.0%	54	0.73	1.7K
$9.50	Sep 11	0.00	0.05	$0.03	166.7%	36	0.08	448

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 18	0.15	0.50	$0.33	106.1%	26	0.32	2.6K
$7.00	Sep 18	0.00	0.25	$0.13	192.3%	17	0.13	1.1K
$8.00	Oct 16	0.80	1.30	$1.05	47.6%	14	0.37	72
$9.50	Sep 11	0.55	1.50	$1.02	93.1%	12	0.91	--
$9.00	Sep 11	0.40	1.45	$0.93	112.9%	9	0.77	62

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 445.1%, max 1003.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.50	Sep 11	Sep 25	2315.2%	209.8%	1003.5%	51	87
$8.00	Sep 18	Oct 16	130.1%	125.0%	4.1%	60	1.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Sep 11	Oct 16	1230.5%	141.6%	768.9%	10	62
$8.00	Sep 18	Oct 16	130.1%	125.0%	4.1%	40	2.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 2.57, avg 1.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$9.00	Oct 16	$0.28	$0.72	$0.28	64%	2.57	$8.28
$7.00	$8.00	Oct 16	$0.47	$0.53	$0.47	75%	1.13	$7.47
$7.00	$7.50	Sep 18	$0.20	$0.30	$0.20	90%	1.50	$7.20
$9.00	$10.00	Oct 16	$0.50	$0.50	$0.50	53%	1.00	$9.50
$9.50	$10.00	Sep 18	$0.18	$0.32	$0.18	35%	1.78	$9.68

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.00	Sep 18	$0.20	$0.80	$0.20	32%	4.00	$7.80
$8.00	$7.00	Oct 16	$0.37	$0.63	$0.37	37%	1.70	$7.63
$9.00	$8.00	Sep 18	$0.60	$0.40	$0.60	65%	0.67	$8.40
$9.00	$8.00	Oct 16	$0.65	$0.35	$0.65	47%	0.54	$8.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 1.00, avg 0.68)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$9.50	Sep 11	$0.50	$0.50	$0.50	50%	1.00	$9.00
$9.50	$10.00	Sep 18	$0.18	$0.18	$0.32	65%	0.56	$9.68
$9.00	$10.00	Oct 16	$0.50	$0.50	$0.50	47%	1.00	$9.50

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.00	Oct 16	$0.37	$0.37	$0.63	63%	0.59	$7.63
$8.00	$7.00	Sep 18	$0.20	$0.20	$0.80	68%	0.25	$7.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.38, cheapest $0.72)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.00	Sep 18	Oct 9	$2.05	113.5%	257.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.00	Sep 18	Oct 16	$0.72	130.1%	125.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 9.32% of stock, avg 21.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Sep 11	$0.53	$0.25	$0.78	$7.72	$9.28	9.32%
$8.00	Sep 18	$1.00	$0.33	$1.33	$6.67	$9.33	15.89%
$9.00	Sep 18	$0.40	$0.93	$1.33	$7.67	$10.33	15.89%
$8.00	Oct 16	$1.53	$1.05	$2.58	$5.42	$10.58	30.82%
$9.00	Oct 16	$1.25	$1.70	$2.95	$6.05	$11.95	35.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 3.35% of stock, avg 11.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$10.00	$7.00	Sep 18	$0.15	$0.13	$0.28	$6.72	$10.28
$10.00	$8.00	Sep 18	$0.15	$0.33	$0.48	$7.52	$10.48
$9.50	$7.00	Sep 18	$0.33	$0.13	$0.46	$6.54	$9.96
$9.50	$8.00	Sep 18	$0.33	$0.33	$0.66	$7.34	$10.16
$9.00	$7.00	Sep 18	$0.40	$0.13	$0.53	$6.47	$9.53
$9.00	$8.00	Sep 18	$0.40	$0.33	$0.73	$7.27	$9.73
$10.00	$7.00	Oct 16	$0.75	$0.68	$1.43	$5.57	$11.43
$10.00	$8.00	Oct 16	$0.75	$1.05	$1.80	$6.20	$11.80
$10.00	$9.00	Oct 16	$0.75	$1.70	$2.45	$6.55	$12.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 1.50, cheapest $0.19)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.00	$8.00	$9.00	Oct 16	$0.19	$0.81	22%	4.26

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$7.00	$8.00	$9.00	Sep 18	$0.40	$0.60	52%	1.50
$7.00	$8.00	$9.00	Oct 16	$0.28	$0.72	22%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.25, 7 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$10.00	1:2	Oct 16	-$0.25	$0.75
$9.00	$9.50	1:2	Sep 18	-$0.26	$0.24
$8.50	$9.00	1:2	Sep 18	-$0.37	$0.13
$8.50	$10.00	1:2	Sep 25	-$0.88	$0.62
$8.00	$9.00	1:2	Oct 16	-$0.97	$0.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$8.00	1:2	Oct 16	-$0.40	$0.60
$8.00	$7.00	1:2	Oct 16	-$0.31	$0.69
$9.00	$8.00	1:2	Sep 18	$0.27	$0.73
$8.00	$7.00	1:2	Sep 18	$0.07	$0.93
$9.00	$8.50	1:2	Sep 11	$0.43	$0.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 11.95%, avg 6.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$9.00	Oct 16	$1.00	0.53	7.5%	11.95%	19.47%	56	272
$10.00	Oct 16	$0.50	0.40	19.5%	5.97%	25.45%	1	--
$9.00	Oct 23	$0.60	0.51	7.5%	7.17%	14.70%	12	5
$9.00	Sep 18	$0.25	0.45	7.5%	2.99%	10.51%	68	422
$8.50	Sep 18	$0.20	0.60	1.6%	2.39%	3.94%	18	10

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 6,026

Total Puts 801

Put/Call Ratio 0.13

Net Difference 5,225

Prior's Put/Call Breakdown

Total Calls 2,015

Total Puts 1,789

Put/Call Ratio 0.89

Net Difference 226

Prior 7-Day Put/Call Summary

Total Calls 16,208

Total Puts 15,112

Average Put/Call Ratio 1.06

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card