Tour v529
CAPR
CAPRICOR THERAPEUTIC
$9.47 +10.50%
$9.46 (-0.11%)🌙
as of 09/30 11:47 PM
(9/30 10:35) ◀
|
Wednesday, September 30, 2026 (11:47pm)
January 2026
|
▶ (10/1 18:11)
◀ 9/30 23:47 ▶

Option Volume

Detail
ℹ
Current (09/30) 12,715
Calls: 8,545 (67%)
Puts: 4,170 (33%)
Prior (09/29) 3,106
Calls: 2,683 (86%)
Puts: 423 (14%)
Current vs Prior +309.37%
Calls: +218.49% (Calls)
Puts: +885.82% (Puts)
Prior 7-Day Total 51,981
Calls: 33,470 (64%)
Puts: 18,511 (36%)
Prior 7-Day Average 7,425
Calls: 4,781 (64%)
Puts: 2,644 (36%)
Current vs Prior 7-Day Avg +71.23%
Calls: +78.71%
Puts: +57.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30) $1.29M
Calls: $729.8K (57%)
Puts: $561.0K (43%)
Prior (09/29) $233.5K
Calls: $171.9K (74%)
Puts: $61.6K (26%)
Current vs Prior +452.74%
Calls: +324.55%
Puts: +810.28%
Prior 7-Day Total $8.47M
Calls: $3.44M (41%)
Puts: $5.03M (59%)
Prior 7-Day Average $1.21M
Calls: $491.0K (41%)
Puts: $718.9K (59%)
Current vs Prior 7-Day Avg +6.69%
Calls: +48.64%
Puts: -21.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30) 0.49
Prior (09/29) 0.16
Current vs Prior +209.53%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +7.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30) 98,436
Calls: 67,699 (69%)
Puts: 30,737 (31%)
Prior (09/29) 65,638
Calls: 44,420 (68%)
Puts: 21,218 (32%)
Current vs Prior +49.97%
Prior 7-Day Total 465,039
Calls: 308,405 (66%)
Puts: 156,634 (34%)
Prior 7-Day Average 66,434
Calls: 44,057 (66%)
Puts: 22,376 (34%)
Current vs Prior 7-Day Avg +48.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 7.71% | 20.17%15.42% | 64.41%
Prior 14.70% | 24.27%16.34% | 70.60%
Current vs Prior -47.57% | -16.90%-5.63% | -8.76%
Prior 7-Day Avg 11.92% | 22.26%20.33% | 64.17%
Current vs 7-Day Avg -35.32% | -9.38%-24.16% | +0.38%
Prior 7-Day Eod 14.70% | 24.27%16.34% | 70.60%
Current vs 7-Day Eod -47.57% | -16.90%-5.63% | -8.76%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 72.19% | 84.83%
Calls: 47.17% | 42.11%
Puts: 97.22% | 127.55%
Prior 23.24% | 49.34%
Calls: 28.41% | 26.09%
Puts: 18.07% | 72.58%
Current vs Prior +210.63% | +71.93%
Prior 7-Day Avg 23.24% | 49.34%
Calls: 28.41% | 26.09%
Puts: 18.07% | 72.58%
Current vs 7-Day Avg +210.63% | +71.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 453% vs prior. Unusually high activity with volume up 309% vs prior - elevated interest. Extreme bullish P/C ratio of 0.49 - heavy call buying (8,545 calls vs 4,170 puts). P/C ratio rising 210% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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

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. 19 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Oct 90.302.55$1.42158.5%11.009
$8.00Oct 161.252.20$1.7354.9%10.86132
$8.50Oct 20.601.75$1.1897.5%80.82543
$8.50Oct 160.952.40$1.6786.8%100.805
$9.00Oct 20.101.05$0.58163.8%1100.70450
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Oct 20.202.95$1.58174.1%20.84--
$10.50Oct 20.451.60$1.03111.7%20.81--
$10.00Oct 20.451.25$0.8594.1%260.6642
$10.00Oct 90.501.30$0.9088.9%130.631
$11.00Oct 301.702.90$2.3052.2%30.59--

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 7.3K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Oct 20.150.30$0.2268.2%2.5K0.342.6K
$11.00Oct 90.250.35$0.3033.3%1.4K0.25151
$10.00Oct 160.550.75$0.6530.8%3640.504.0K
$10.00Oct 90.100.65$0.38144.7%2880.35267
$9.50Oct 20.100.60$0.35142.9%2840.511.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Oct 90.001.45$0.73198.6%5450.432
$9.50Oct 20.250.50$0.3865.8%3000.49--
$8.00Oct 20.000.20$0.10200.0%2480.131.4K
$9.00Oct 20.100.30$0.20100.0%1470.3030
$8.50Oct 160.050.55$0.30166.7%740.2322

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 51.2%, max 77.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Oct 2Nov 6190.6%107.5%77.3%199159
$8.50Oct 2Oct 16175.5%100.6%74.4%18548
$9.50Oct 2Oct 16132.4%78.2%69.4%3001.5K
$10.50Oct 2Oct 16150.1%107.9%39.1%20717
$10.00Oct 2Nov 6156.0%120.6%29.4%2.6K2.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.50Oct 2Oct 16175.5%100.6%74.4%76778
$10.00Oct 2Oct 9156.0%124.9%24.9%3943
$9.00Oct 2Oct 16146.8%121.3%21.0%1532.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 1.13, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$8.00$9.00Oct 9$0.47$0.53$0.47100%1.13$8.47
$10.00$11.00Oct 30$0.14$0.86$0.1453%6.14$10.14
$8.50$9.00Oct 16$0.29$0.21$0.2980%0.72$8.79
$9.00$9.50Oct 2$0.23$0.27$0.2370%1.17$9.23
$9.50$10.00Oct 2$0.13$0.37$0.1351%2.85$9.63
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$10.00$9.00Oct 9$0.17$0.83$0.1763%4.88$9.83
$10.50$10.00Oct 2$0.18$0.32$0.1881%1.78$10.32
$9.50$9.00Oct 2$0.18$0.32$0.1849%1.78$9.32
$9.00$8.50Oct 16$0.33$0.17$0.3334%0.52$8.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.94, avg 1.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$9.50$10.00Oct 9$0.35$0.35$0.1552%2.33$9.85
$10.50$11.00Oct 16$0.22$0.22$0.2858%0.79$10.72
$10.00$11.00Nov 6$0.48$0.48$0.5248%0.92$10.48
$10.00$10.50Oct 2$0.12$0.12$0.3866%0.32$10.12
$9.50$10.00Oct 16$0.28$0.28$0.2239%1.27$9.78
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$9.00$8.50Oct 16$0.33$0.33$0.1766%1.94$8.67
$9.00$8.50Oct 9$0.35$0.35$0.1557%2.33$8.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.20, cheapest $0.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Oct 2Oct 9$0.16156.0%124.9%
$9.50Oct 2Oct 9$0.38132.4%156.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Oct 2Oct 9$0.05156.0%124.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 7.71% of stock, avg 13.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.50Oct 2$0.35$0.38$0.73$8.77$10.237.71%
$9.00Oct 2$0.58$0.20$0.78$8.22$9.788.24%
$10.00Oct 2$0.22$0.85$1.07$8.93$11.0711.30%
$10.00Oct 9$0.38$0.90$1.28$8.72$11.2813.52%
$9.00Oct 9$0.95$0.73$1.68$7.32$10.6817.74%
$9.00Oct 16$1.38$0.63$2.01$6.99$11.0121.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 2.11% of stock, avg 7.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$11.00$8.00Oct 2$0.10$0.10$0.20$7.80$11.20
$10.50$8.00Oct 2$0.10$0.10$0.20$7.80$10.70
$10.50$8.50Oct 2$0.10$0.13$0.23$8.27$10.73
$11.00$8.50Oct 2$0.10$0.13$0.23$8.27$11.23
$10.50$9.00Oct 2$0.10$0.20$0.30$8.70$10.80
$11.00$9.00Oct 2$0.10$0.20$0.30$8.70$11.30
$10.00$8.00Oct 2$0.22$0.10$0.32$7.68$10.32
$10.00$8.50Oct 2$0.22$0.13$0.35$8.15$10.35
$10.00$9.00Oct 2$0.22$0.20$0.42$8.58$10.42
$10.50$9.50Oct 2$0.10$0.38$0.48$9.02$10.98

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. 12 found (best R:R 4.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$9.00$9.50$10.00Oct 2$0.10$0.4037%4.00
$10.00$10.50$11.00Oct 2$0.12$0.3818%3.17
$9.00$9.50$10.00Oct 16$0.17$0.3319%1.94
$9.50$10.00$10.50Oct 16$0.20$0.3018%1.50
$8.50$9.00$9.50Oct 2$0.37$0.1331%0.35
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$8.50$9.00$9.50Oct 2$0.11$0.3931%3.55
$9.00$9.50$10.00Oct 2$0.29$0.2137%0.72
$10.00$10.50$11.00Oct 2$0.37$0.1318%0.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.48, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$9.001:2Oct 9-$0.48$0.52
$9.00$9.501:2Oct 2-$0.12$0.38
$10.00$11.001:2Nov 6-$0.27$0.73
$9.50$10.001:2Oct 2-$0.09$0.41
$10.50$11.001:2Oct 16-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$8.501:2Oct 2-$0.06$0.44
$8.50$8.001:2Oct 2-$0.07$0.43
$10.00$9.001:2Oct 9-$0.56$0.44
$11.00$10.501:2Oct 2-$0.48$0.02
$10.00$9.501:2Oct 2$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 7.39%, avg 3.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Nov 6$0.700.525.6%7.39%12.99%22147
$11.00Nov 6$0.300.3916.2%3.17%19.32%8--
$11.00Oct 30$0.200.4316.2%2.11%18.27%41
$10.00Oct 30$0.550.535.6%5.81%11.40%2229
$10.00Oct 16$0.550.505.6%5.81%11.40%3644.0K
$11.00Oct 23$0.200.3416.2%2.11%18.27%124
$11.00Oct 9$0.250.2516.2%2.64%18.80%1.4K151
$10.50Oct 16$0.200.4210.9%2.11%12.99%54
$9.50Oct 9$0.600.480.3%6.34%6.65%253
$10.00Oct 2$0.150.345.6%1.58%7.18%2.5K2.6K

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 8,545
Total Puts 4,170
Put/Call Ratio 0.49
Net Difference 4,375

Prior's Put/Call Breakdown

Total Calls 2,683
Total Puts 423
Put/Call Ratio 0.16
Net Difference 2,260

Prior 7-Day Put/Call Summary

Total Calls 33,470
Total Puts 18,511
Average Put/Call Ratio 0.46
Ratio Trend Rising

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All