CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$6.59 -4.22%

$6.55 (-0.61%)🌙

as of 10/14 06:12 PM

(10/13 18:11) ◀

Wednesday, October 14, 2026 (6:12pm)

▶ (10/16 22:17)

◀ 10/14 18:12 ▶

Option Volume

Detail

ℹ

Current (10/14) 3,002

Calls: 1,519 (51%)

Puts: 1,483 (49%)

Prior (10/13) 4,709

Calls: 2,339 (50%)

Puts: 2,370 (50%)

Current vs Prior -36.25%

Calls: -35.06% (Calls)

Puts: -37.43% (Puts)

Prior 7-Day Total 60,854

Calls: 39,747 (65%)

Puts: 21,107 (35%)

Prior 7-Day Average 8,693

Calls: 5,678 (65%)

Puts: 3,015 (35%)

Current vs Prior 7-Day Avg -65.47%

Calls: -73.25%

Puts: -50.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $413.9K

Calls: $224.4K (54%)

Puts: $189.6K (46%)

Prior (10/13) $761.5K

Calls: $353.2K (46%)

Puts: $408.3K (54%)

Current vs Prior -45.64%

Calls: -36.47%

Puts: -53.57%

Prior 7-Day Total $12.37M

Calls: $8.09M (65%)

Puts: $4.28M (35%)

Prior 7-Day Average $1.77M

Calls: $1.16M (65%)

Puts: $610.9K (35%)

Current vs Prior 7-Day Avg -76.57%

Calls: -80.58%

Puts: -68.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.98

Prior (10/13) 1.01

Current vs Prior -3.65%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg +30.35%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/14) 76,615

Calls: 39,362 (51%)

Puts: 37,253 (49%)

Prior (10/13) 78,426

Calls: 42,757 (55%)

Puts: 35,669 (45%)

Current vs Prior -2.31%

Prior 7-Day Total 628,941

Calls: 389,475 (62%)

Puts: 239,466 (38%)

Prior 7-Day Average 89,848

Calls: 55,639 (62%)

Puts: 34,209 (38%)

Current vs Prior 7-Day Avg -14.73%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 13.66% | 18.97%13.66% | 81.64%

Prior 6.25% | 18.17%6.25% | 86.92%

Current vs Prior +118.51% | +4.40%+118.51% | -6.07%

Prior 7-Day Avg 13.49% | 23.56%17.27% | 71.60%

Current vs 7-Day Avg +1.27% | -19.50%-20.93% | +14.02%

Prior 7-Day Eod 6.25% | 18.17%6.25% | 86.92%

Current vs 7-Day Eod +118.51% | +4.40%+118.51% | -6.07%

Sentiment BEARISHBEARISH

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 72.19% | 84.83%

Calls: 47.17% | 42.11%

Puts: 97.22% | 127.55%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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. 10 found (avg delta 0.72, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Oct 23	0.50	1.95	$1.23	117.9%	2	0.91	--
$6.00	Nov 20	2.50	3.00	$2.75	18.2%	11	0.76	--
$5.50	Oct 16	0.70	2.40	$1.55	109.7%	2	0.74	--
$6.00	Nov 27	2.05	5.40	$3.73	89.8%	2	0.72	--
$6.50	Oct 30	0.00	1.05	$0.53	198.1%	1	0.62	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 16	1.30	2.15	$1.73	49.1%	2	0.87	--
$7.50	Oct 16	0.65	1.60	$1.13	84.1%	10	0.82	105
$7.00	Oct 16	0.15	1.05	$0.60	150.0%	105	0.71	211

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 1.4K, top 461)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 30	0.00	0.40	$0.20	200.0%	108	0.26	103
$7.00	Oct 16	0.10	0.15	$0.13	38.5%	105	0.29	406
$8.00	Nov 13	0.55	2.00	$1.27	114.2%	100	0.47	--
$8.00	Oct 16	0.00	0.20	$0.10	200.0%	26	0.16	304
$7.50	Oct 23	0.00	0.30	$0.15	200.0%	21	0.24	337

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Nov 20	1.55	2.25	$1.90	36.8%	461	0.28	2.1K
$5.00	Nov 20	0.90	1.30	$1.10	36.4%	229	0.22	145
$5.50	Oct 30	0.10	0.20	$0.15	66.7%	133	0.17	--
$7.00	Oct 16	0.15	1.05	$0.60	150.0%	105	0.71	211
$7.50	Oct 16	0.65	1.60	$1.13	84.1%	10	0.82	105

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 53.0%, max 53.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$7.00	Oct 16	Nov 6	156.2%	102.1%	53.0%	106	412

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 0.67, avg 1.59)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$7.50	Oct 23	$1.08	$0.92	$1.08	91%	0.85	$6.58
$7.00	$8.00	Oct 30	$0.33	$0.67	$0.33	49%	2.03	$7.33
$6.50	$7.00	Oct 16	$0.27	$0.23	$0.27	55%	0.85	$6.77

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.50	$7.50	Oct 16	$0.60	$0.40	$0.60	87%	0.67	$7.90
$7.00	$6.00	Oct 16	$0.22	$0.78	$0.22	71%	3.55	$6.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 4.00, avg 2.25)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$8.00	Oct 30	$0.33	$0.33	$0.67	51%	0.49	$7.33

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.00	Nov 20	$0.80	$0.80	$0.20	72%	4.00	$5.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.12, cheapest $0.12)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.50	Oct 16	Oct 30	$0.13	271.9%	101.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.00	Oct 16	Nov 6	$0.12	332.7%	133.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 11.08% of stock, avg 58.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$7.00	Oct 16	$0.13	$0.60	$0.73	$6.27	$7.73	11.08%
$6.00	Nov 20	$2.75	$1.90	$4.65	$1.35	$10.65	70.56%
$6.00	Nov 27	$3.73	$2.53	$6.26	$-0.26	$12.26	94.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 5.31% of stock, avg 17.21%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$8.00	$5.50	Oct 30	$0.20	$0.15	$0.35	$5.15	$8.35
$7.00	$6.00	Oct 16	$0.13	$0.38	$0.51	$5.49	$7.51
$8.00	$6.00	Oct 16	$0.10	$0.38	$0.48	$5.52	$8.48
$7.00	$5.50	Oct 30	$0.53	$0.15	$0.68	$4.82	$7.68
$8.00	$7.00	Nov 13	$1.27	$2.38	$3.65	$3.35	$11.65

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. 1 found (best R:R 19.00, cheapest $0.05)

CALLS (0)

No calls found

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$6.00	$7.00	Nov 20	$0.05	$0.95	9%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.53, 6 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$8.00	1:2	Oct 16	-$0.07	$0.93
$7.50	$8.00	1:2	Oct 23	-$0.05	$0.45
$5.50	$7.50	1:2	Oct 23	$0.93	$1.07
$7.00	$8.00	1:2	Oct 30	$0.13	$0.87
$6.50	$7.00	1:2	Oct 16	$0.14	$0.36

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.50	$7.50	1:2	Oct 16	-$0.53	$0.47
$7.50	$7.00	1:2	Oct 16	-$0.07	$0.43
$7.00	$6.00	1:2	Oct 16	-$0.16	$0.84
$6.00	$5.00	1:2	Nov 20	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 8.35%, avg 4.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$8.00	Nov 13	$0.55	0.47	21.4%	8.35%	29.74%	100	--
$7.00	Oct 30	$0.30	0.49	6.2%	4.55%	10.77%	14	--
$7.00	Oct 16	$0.10	0.29	6.2%	1.52%	7.74%	105	406

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 1,519

Total Puts 1,483

Put/Call Ratio 0.98

Net Difference 36

Prior's Put/Call Breakdown

Total Calls 2,339

Total Puts 2,370

Put/Call Ratio 1.01

Net Difference -31

Prior 7-Day Put/Call Summary

Total Calls 39,747

Total Puts 21,107

Average Put/Call Ratio 0.75

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