CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$10.01 +1.01%

(8/31 18:16) ◀

Tuesday, September 1, 2026 (4:00pm)

▶ (9/1 18:17)

◀ 9/1 16:00 ▶

Option Volume

Detail

ℹ

Current (09/01 4:00pm) 8,783

Calls: 5,427 (62%)

Puts: 3,356 (38%)

Prior (08/24) 30,631

Calls: 15,083 (49%)

Puts: 15,548 (51%)

Current vs Prior -71.33%

Calls: -64.02% (Calls)

Puts: -78.42% (Puts)

Prior 7-Day Total 75,288

Calls: 33,255 (44%)

Puts: 42,033 (56%)

Prior 7-Day Average 10,755

Calls: 4,750 (44%)

Puts: 6,004 (56%)

Current vs Prior 7-Day Avg -18.34%

Calls: +14.24%

Puts: -44.11%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/01 4:00pm) $2.14M

Calls: $1.16M (54%)

Puts: $975.8K (46%)

Prior (08/24) $1.99M

Calls: $1.42M (71%)

Puts: $567.9K (29%)

Current vs Prior +7.65%

Calls: -18.01%

Puts: +71.82%

Prior 7-Day Total $15.01M

Calls: $3.21M (21%)

Puts: $11.79M (79%)

Prior 7-Day Average $2.14M

Calls: $458.7K (21%)

Puts: $1.68M (79%)

Current vs Prior 7-Day Avg -0.18%

Calls: +153.77%

Puts: -42.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/01 4:00pm) 0.62

Prior (08/24) 1.03

Current vs Prior -40.01%

Prior 7-Day Average 1.41

Current vs Prior 7-Day Avg -55.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/01 4:00pm) 201,146

Calls: 129,150 (64%)

Puts: 71,996 (36%)

Prior (08/24) 156,367

Calls: 96,731 (62%)

Puts: 59,636 (38%)

Current vs Prior +28.64%

Prior 7-Day Total 1,274,172

Calls: 857,621 (67%)

Puts: 416,551 (33%)

Prior 7-Day Average 182,024

Calls: 122,517 (67%)

Puts: 59,507 (33%)

Current vs Prior 7-Day Avg +10.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 14.09% | 22.28%34.47% | 32.47%

Prior 34.29% | 58.65%34.29% | 58.65%

Current vs Prior -58.92% | -62.01%+0.52% | -44.64%

Prior 7-Day Avg 41.92% | 62.88%43.53% | 64.13%

Current vs 7-Day Avg -66.40% | -64.57%-20.82% | -49.37%

Prior 7-Day Eod 34.29% | 58.65%23.41% | 37.64%

Current vs 7-Day Eod -58.92% | -62.01%+47.22% | -13.74%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.24% | 49.34%

Calls: 28.41% | 26.09%

Puts: 18.07% | 72.58%

Prior 23.87% | 19.86%

Calls: 25.51% | 23.94%

Puts: 22.22% | 15.77%

Current vs Prior -2.64% | +148.44%

Prior 7-Day Avg 51.10% | 59.91%

Calls: 59.08% | 61.56%

Puts: 43.10% | 58.26%

Current vs 7-Day Avg -54.52% | -17.65%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 71% vs prior. Bullish P/C ratio of 0.62. P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (129,150 calls vs 71,996 puts) suggests bullish 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	NEUTRAL	MIXED
14:00	BULLISH	NEUTRAL	MIXED
13:00	BULLISH	NEUTRAL	MIXED
12:00	BULLISH	NEUTRAL	MIXED
11:00	BULLISH	NEUTRAL	MIXED
10:00	BEARISH	BEARISH	BEARISH

📈 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. 18 found (avg delta 0.63, highest 0.81)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 9	1.85	2.70	$2.28	37.3%	35	0.81	20
$9.00	Sep 4	0.20	2.00	$1.10	163.6%	5	0.75	30
$9.00	Oct 16	1.65	2.65	$2.15	46.5%	28	0.73	106
$9.00	Sep 18	0.95	1.85	$1.40	64.3%	126	0.69	461
$9.00	Sep 25	1.05	2.90	$1.98	93.4%	2	0.67	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Sep 4	0.10	1.85	$0.98	178.6%	2	0.77	--
$12.00	Sep 18	1.60	4.10	$2.85	87.7%	310	0.67	2.5K
$12.00	Oct 16	2.20	3.80	$3.00	53.3%	1	0.60	27
$11.00	Sep 18	0.95	2.25	$1.60	81.2%	26	0.58	2.4K
$11.00	Oct 16	1.45	3.20	$2.33	75.1%	--	0.50	12

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 2.8K, top 451)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Sep 18	0.85	1.20	$1.02	34.3%	451	0.51	10.0K
$12.00	Sep 18	0.45	0.60	$0.53	28.3%	424	0.29	6.4K
$12.00	Sep 4	0.00	0.15	$0.08	187.5%	331	0.11	428
$10.00	Sep 4	0.40	0.95	$0.68	80.9%	184	0.52	271
$11.00	Sep 11	0.00	0.95	$0.48	197.9%	175	0.33	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 18	1.60	4.10	$2.85	87.7%	310	0.67	2.5K
$10.00	Sep 4	0.35	1.15	$0.75	106.7%	31	0.48	276
$9.00	Sep 18	0.45	0.90	$0.68	66.2%	31	0.34	658
$10.00	Sep 18	0.85	2.10	$1.48	84.5%	26	0.48	758
$11.00	Sep 18	0.95	2.25	$1.60	81.2%	26	0.58	2.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 44.8%, max 82.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Sep 4	Sep 18	159.7%	87.5%	82.5%	26	97
$10.00	Sep 4	Oct 16	197.1%	111.5%	76.8%	280	423
$11.50	Sep 11	Sep 18	198.0%	140.0%	41.4%	11	52
$9.00	Sep 4	Oct 16	193.4%	150.5%	28.5%	33	136
$11.00	Sep 4	Oct 16	137.8%	116.4%	18.4%	128	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.50	Sep 4	Sep 18	159.7%	87.5%	82.5%	1	137
$10.00	Sep 4	Sep 18	197.1%	144.0%	36.8%	57	1.0K
$12.00	Sep 18	Oct 16	154.6%	114.8%	34.6%	311	2.5K
$9.00	Sep 4	Oct 16	193.4%	150.5%	28.5%	15	816
$11.00	Sep 4	Oct 16	137.8%	116.4%	18.4%	2	12

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 1.70, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$12.00	Oct 9	$1.11	$1.89	$1.11	81%	1.70	$10.11
$9.00	$10.00	Oct 16	$0.30	$0.70	$0.30	73%	2.33	$9.30
$10.00	$11.00	Oct 16	$0.40	$0.60	$0.40	64%	1.50	$10.40
$9.00	$12.00	Sep 25	$1.28	$1.72	$1.28	67%	1.34	$10.28
$11.00	$12.00	Oct 16	$0.35	$0.65	$0.35	55%	1.86	$11.35

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$10.00	Sep 4	$0.23	$0.77	$0.23	77%	3.35	$10.77
$11.00	$9.00	Oct 16	$0.93	$1.07	$0.93	50%	1.15	$10.07

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 2.85, avg 1.09)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$11.50	Sep 18	$0.20	$0.20	$0.30	61%	0.67	$11.20
$10.50	$11.00	Sep 11	$0.12	$0.12	$0.38	60%	0.32	$10.62
$11.00	$12.00	Oct 16	$0.35	$0.35	$0.65	45%	0.54	$11.35

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Sep 4	$0.37	$0.37	$0.13	52%	2.85	$9.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.40, cheapest $0.32)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.50	Sep 4	Sep 18	$0.78	159.7%	87.5%
$10.00	Sep 4	Sep 11	$0.20	197.1%	162.1%
$10.50	Sep 4	Sep 11	$0.40	115.6%	147.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.50	Sep 4	Sep 18	$0.32	159.7%	87.5%
$12.00	Sep 18	Oct 16	$0.15	154.6%	114.8%
$10.00	Sep 4	Sep 11	$0.55	197.1%	162.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 11.29% of stock, avg 22.56%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.50	Sep 4	$0.75	$0.38	$1.13	$8.37	$10.63	11.29%
$11.00	Sep 4	$0.15	$0.98	$1.13	$9.87	$12.13	11.29%
$10.00	Sep 4	$0.68	$0.75	$1.43	$8.57	$11.43	14.29%
$10.00	Sep 11	$0.88	$1.30	$2.18	$7.82	$12.18	21.78%
$9.50	Sep 18	$1.53	$0.70	$2.23	$7.27	$11.73	22.28%
$11.00	Sep 18	$0.73	$1.60	$2.33	$8.67	$13.33	23.28%
$10.00	Sep 18	$1.02	$1.48	$2.50	$7.50	$12.50	24.98%
$10.50	Sep 18	$1.18	$2.43	$3.61	$6.89	$14.11	36.06%
$11.00	Oct 16	$1.45	$2.33	$3.78	$7.22	$14.78	37.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 3.80% of stock, avg 14.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$12.00	$9.00	Sep 4	$0.08	$0.30	$0.38	$8.62	$12.38
$11.00	$9.00	Sep 4	$0.15	$0.30	$0.45	$8.55	$11.45
$10.50	$9.00	Sep 4	$0.20	$0.30	$0.50	$8.50	$11.00
$10.50	$9.50	Sep 4	$0.20	$0.38	$0.58	$8.92	$11.08
$12.00	$9.50	Sep 4	$0.08	$0.38	$0.46	$9.04	$12.46
$11.00	$9.50	Sep 4	$0.15	$0.38	$0.53	$8.97	$11.53
$11.00	$9.00	Sep 11	$0.48	$0.40	$0.88	$8.12	$11.88
$11.50	$9.00	Sep 11	$0.63	$0.40	$1.03	$7.97	$12.53
$10.50	$9.00	Sep 11	$0.60	$0.40	$1.00	$8.00	$11.50
$10.50	$10.00	Sep 4	$0.20	$0.75	$0.95	$9.05	$11.45

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

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$11.00	$12.00	Oct 16	$0.05	$0.95	18%	19.00
$10.00	$10.50	$11.00	Sep 11	$0.16	$0.34	16%	2.13
$11.00	$11.50	$12.00	Sep 18	$0.20	$0.30	9%	1.50
$10.50	$11.00	$11.50	Sep 18	$0.25	$0.25	16%	1.00
$9.00	$9.50	$10.00	Sep 4	$0.28	$0.22	23%	0.79

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Sep 18	$0.17	$0.33	6%	1.94
$9.00	$9.50	$10.00	Sep 4	$0.29	$0.21	22%	0.72
$8.50	$9.00	$9.50	Sep 18	$0.32	$0.18	14%	0.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.06, 12 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$12.00	1:2	Oct 9	-$0.06	$2.94
$10.50	$11.00	1:2	Sep 4	-$0.10	$0.40
$9.00	$9.50	1:2	Sep 4	-$0.40	$0.10
$10.50	$11.00	1:2	Sep 18	-$0.28	$0.22
$10.00	$10.50	1:2	Sep 11	-$0.32	$0.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$11.00	1:2	Sep 18	-$0.35	$0.65
$11.00	$9.00	1:2	Oct 16	-$0.47	$1.53
$11.00	$10.00	1:2	Sep 4	-$0.52	$0.48
$9.50	$9.00	1:2	Sep 4	-$0.22	$0.28
$10.00	$9.50	1:2	Sep 18	$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 7.99%, avg 5.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.00	Oct 16	$0.80	0.46	19.9%	7.99%	27.87%	79	143
$11.00	Oct 16	$0.80	0.55	9.9%	7.99%	17.88%	45	42
$12.00	Sep 25	$0.50	0.35	19.9%	5.00%	24.88%	1	7
$11.00	Sep 18	$0.65	0.39	9.9%	6.49%	16.38%	24	1.4K
$12.00	Sep 18	$0.45	0.29	19.9%	4.50%	24.38%	424	6.4K
$10.50	Sep 18	$0.55	0.48	4.9%	5.49%	10.39%	2	4
$11.50	Sep 18	$0.25	0.32	14.9%	2.50%	17.38%	2	--
$10.50	Sep 11	$0.20	0.40	4.9%	2.00%	6.89%	13	6

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 5,427

Total Puts 3,356

Put/Call Ratio 0.62

Net Difference 2,071

Prior's Put/Call Breakdown

Total Calls 15,083

Total Puts 15,548

Put/Call Ratio 1.03

Net Difference -465

Prior 7-Day Put/Call Summary

Total Calls 33,255

Total Puts 42,033

Average Put/Call Ratio 1.41

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