CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$7.78 -13.07%

$7.81 (+0.39%)🌙

as of 10/05 06:12 PM

(10/2 18:11) ◀

Monday, October 5, 2026 (6:12pm)

▶ (10/6 18:11)

◀ 10/5 18:12 ▶

Option Volume

Detail

ℹ

Current (10/05) 15,143

Calls: 9,311 (61%)

Puts: 5,832 (39%)

Prior (10/02) 6,848

Calls: 5,113 (75%)

Puts: 1,735 (25%)

Current vs Prior +121.13%

Calls: +82.10% (Calls)

Puts: +236.14% (Puts)

Prior 7-Day Total 45,393

Calls: 33,342 (73%)

Puts: 12,051 (27%)

Prior 7-Day Average 6,484

Calls: 4,763 (73%)

Puts: 1,721 (27%)

Current vs Prior 7-Day Avg +133.52%

Calls: +95.48%

Puts: +238.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $2.70M

Calls: $1.98M (74%)

Puts: $713.7K (26%)

Prior (10/02) $1.24M

Calls: $711.1K (57%)

Puts: $527.3K (43%)

Current vs Prior +117.77%

Calls: +178.87%

Puts: +35.35%

Prior 7-Day Total $5.62M

Calls: $2.96M (53%)

Puts: $2.67M (47%)

Prior 7-Day Average $803.3K

Calls: $422.5K (53%)

Puts: $380.8K (47%)

Current vs Prior 7-Day Avg +235.69%

Calls: +369.37%

Puts: +87.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.63

Prior (10/02) 0.34

Current vs Prior +84.59%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +82.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05) 115,721

Calls: 77,196 (67%)

Puts: 38,525 (33%)

Prior (10/02) 81,938

Calls: 60,291 (74%)

Puts: 21,647 (26%)

Current vs Prior +41.23%

Prior 7-Day Total 521,213

Calls: 355,896 (68%)

Puts: 165,317 (32%)

Prior 7-Day Average 74,459

Calls: 50,842 (68%)

Puts: 23,616 (32%)

Current vs Prior 7-Day Avg +55.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 18.64% | 16.45%16.45% | 67.48%

Prior 10.95% | 16.76%16.76% | 63.46%

Current vs Prior +70.21% | -1.83%-1.83% | +6.33%

Prior 7-Day Avg 11.32% | 20.95%22.52% | 72.15%

Current vs 7-Day Avg +64.69% | -21.47%-26.95% | -6.47%

Prior 7-Day Eod 10.95% | 16.76%16.76% | 63.46%

Current vs 7-Day Eod +70.21% | -1.83%-1.83% | +6.33%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 72.19% | 84.83%

Calls: 47.17% | 42.11%

Puts: 97.22% | 127.55%

Prior 72.19% | 84.83%

Calls: 47.17% | 42.11%

Puts: 97.22% | 127.55%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 44.22% | 64.55%

Calls: 36.45% | 32.96%

Puts: 51.99% | 96.14%

Current vs 7-Day Avg +63.26% | +31.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($1.98M). Massive premium surge with dollar volume up 118% vs prior. Dollar volume significantly above 7-day average (236% higher). Unusually high activity with volume up 121% vs prior - elevated interest.

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 BULLISH

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

🎯

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. 9 found (avg delta 0.68, highest 0.89)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Nov 13	0.30	2.90	$1.60	162.5%	5	0.76	--
$8.00	Oct 23	0.65	1.25	$0.95	63.2%	20	0.62	--
$8.00	Oct 30	0.70	1.15	$0.93	48.4%	11	0.59	2
$8.00	Oct 9	0.00	1.50	$0.75	200.0%	118	0.54	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 9	1.05	1.70	$1.38	47.1%	112	0.89	412
$8.50	Oct 9	0.60	1.25	$0.93	69.9%	101	0.81	103
$9.00	Oct 16	1.05	2.05	$1.55	64.5%	2.2K	0.77	2.3K
$8.50	Oct 16	0.75	1.50	$1.13	66.4%	121	0.66	124
$8.00	Oct 16	0.35	1.10	$0.73	102.7%	1.0K	0.51	2.2K

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 6.6K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 9	0.05	0.15	$0.10	100.0%	971	0.19	1.5K
$9.00	Oct 16	0.15	0.20	$0.18	27.8%	573	0.24	784
$9.00	Oct 23	0.00	0.65	$0.33	197.0%	161	0.37	157
$8.50	Oct 9	0.05	0.20	$0.13	115.4%	139	0.26	4
$8.00	Oct 9	0.00	1.50	$0.75	200.0%	118	0.54	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 16	1.05	2.05	$1.55	64.5%	2.2K	0.77	2.3K
$8.00	Oct 16	0.35	1.10	$0.73	102.7%	1.0K	0.51	2.2K
$7.50	Oct 9	0.20	0.40	$0.30	66.7%	575	0.35	55
$8.00	Oct 9	0.40	1.00	$0.70	85.7%	312	0.48	11
$8.50	Oct 16	0.75	1.50	$1.13	66.4%	121	0.66	124

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 107.0%, max 108.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.00	Oct 9	Oct 30	244.4%	118.9%	105.5%	129	11

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.00	Oct 9	Oct 16	244.4%	117.2%	108.6%	1.3K	2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 1.17, avg 1.51)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$9.00	Oct 16	$0.12	$0.38	$0.12	35%	3.17	$8.62
$8.00	$9.00	Oct 30	$0.48	$0.52	$0.48	59%	1.08	$8.48
$8.00	$8.50	Oct 16	$0.25	$0.25	$0.25	50%	1.00	$8.25
$8.00	$9.00	Oct 23	$0.62	$0.38	$0.62	62%	0.61	$8.62

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$8.00	Oct 9	$0.23	$0.27	$0.23	81%	1.17	$8.27
$8.00	$7.00	Oct 16	$0.33	$0.67	$0.33	51%	2.03	$7.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.63, avg 0.97)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$9.00	Oct 23	$0.62	$0.62	$0.38	38%	1.63	$8.62
$8.00	$8.50	Oct 16	$0.25	$0.25	$0.25	50%	1.00	$8.25
$8.00	$9.00	Oct 30	$0.48	$0.48	$0.52	41%	0.92	$8.48
$8.50	$9.00	Oct 16	$0.12	$0.12	$0.38	65%	0.32	$8.62

BULL PUT (0)

No bull put found

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 13.62% of stock, avg 16.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$8.50	Oct 9	$0.13	$0.93	$1.06	$7.44	$9.56	13.62%
$8.00	Oct 16	$0.55	$0.73	$1.28	$6.72	$9.28	16.45%
$8.50	Oct 16	$0.30	$1.13	$1.43	$7.07	$9.93	18.38%
$8.00	Oct 9	$0.75	$0.70	$1.45	$6.55	$9.45	18.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 5.53% of stock, avg 8.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$8.50	$7.50	Oct 9	$0.13	$0.30	$0.43	$7.07	$8.93
$9.00	$7.50	Oct 9	$0.10	$0.30	$0.40	$7.10	$9.40
$9.00	$7.00	Oct 16	$0.18	$0.40	$0.58	$6.42	$9.58
$8.50	$7.00	Oct 16	$0.30	$0.40	$0.70	$6.30	$9.20
$8.50	$8.00	Oct 9	$0.13	$0.70	$0.83	$7.17	$9.33
$9.00	$8.00	Oct 9	$0.10	$0.70	$0.80	$7.20	$9.80
$8.00	$7.00	Oct 16	$0.55	$0.40	$0.95	$6.05	$8.95

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. 2 found (best R:R 2.85, cheapest $0.13)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Oct 16	$0.13	$0.37	26%	2.85

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Oct 9	$0.22	$0.28	41%	1.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.07, 6 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.50	$9.00	1:2	Oct 16	-$0.06	$0.44
$8.50	$9.00	1:2	Oct 9	-$0.07	$0.43
$8.00	$9.00	1:2	Oct 23	$0.29	$0.71
$8.00	$8.50	1:2	Oct 9	$0.49	$0.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$7.00	1:2	Oct 16	-$0.07	$0.93
$8.50	$8.00	1:2	Oct 16	-$0.33	$0.17
$9.00	$8.50	1:2	Oct 9	-$0.48	$0.02
$8.50	$8.00	1:2	Oct 9	-$0.47	$0.03
$8.00	$7.50	1:2	Oct 9	$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 9.00%, avg 4.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$8.00	Oct 30	$0.70	0.59	2.8%	9.00%	11.83%	11	2
$9.00	Nov 6	$0.25	0.43	15.7%	3.21%	18.89%	5	3
$9.00	Oct 30	$0.15	0.39	15.7%	1.93%	17.61%	3	--
$8.00	Oct 16	$0.45	0.50	2.8%	5.78%	8.61%	47	132
$9.00	Oct 16	$0.15	0.24	15.7%	1.93%	17.61%	573	784

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 9,311

Total Puts 5,832

Put/Call Ratio 0.63

Net Difference 3,479

Prior's Put/Call Breakdown

Total Calls 5,113

Total Puts 1,735

Put/Call Ratio 0.34

Net Difference 3,378

Prior 7-Day Put/Call Summary

Total Calls 33,342

Total Puts 12,051

Average Put/Call Ratio 0.34

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...

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