CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$10.13 +18.20%

(9/29 18:16) ◀

Wednesday, September 30, 2026 (9:35am)

▶ (9/30 09:40)

◀ 9/30 09:35 ▶

Option Volume

Detail

ℹ

Current (09/30 9:35am) 769

Calls: 664 (86%)

Puts: 105 (14%)

Prior (08/14) 9,751

Calls: 6,043 (62%)

Puts: 3,708 (38%)

Current vs Prior -92.11%

Calls: -89.01% (Calls)

Puts: -97.17% (Puts)

Prior 7-Day Total 104,482

Calls: 47,002 (45%)

Puts: 57,480 (55%)

Prior 7-Day Average 14,926

Calls: 6,714 (45%)

Puts: 8,211 (55%)

Current vs Prior 7-Day Avg -94.85%

Calls: -90.11%

Puts: -98.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 9:35am) $83.4K

Calls: $69.2K (83%)

Puts: $14.2K (17%)

Prior (08/14) $761.0K

Calls: $430.2K (57%)

Puts: $330.8K (43%)

Current vs Prior -89.04%

Calls: -83.91%

Puts: -95.70%

Prior 7-Day Total $16.81M

Calls: $4.48M (27%)

Puts: $12.33M (73%)

Prior 7-Day Average $2.40M

Calls: $640.5K (27%)

Puts: $1.76M (73%)

Current vs Prior 7-Day Avg -96.53%

Calls: -89.19%

Puts: -99.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:35am) 0.16

Prior (08/14) 0.61

Current vs Prior -74.23%

Prior 7-Day Average 1.54

Current vs Prior 7-Day Avg -89.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 9:35am) 151,456

Calls: 103,067 (68%)

Puts: 48,389 (32%)

Prior (08/14) 216,940

Calls: 145,858 (67%)

Puts: 71,082 (33%)

Current vs Prior -30.19%

Prior 7-Day Total 1,346,565

Calls: 896,163 (67%)

Puts: 450,402 (33%)

Prior 7-Day Average 192,366

Calls: 128,023 (67%)

Puts: 64,343 (33%)

Current vs Prior 7-Day Avg -21.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 10.96% | 21.52%30.60% | 71.08%

Prior 24.53% | 36.59%24.53% | 36.59%

Current vs Prior -55.34% | -41.18%+24.74% | +94.27%

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

Current vs 7-Day Avg -74.83% | -66.44%-29.69% | +10.83%

Prior 7-Day Eod 24.53% | 36.59%16.34% | 70.60%

Current vs 7-Day Eod -55.34% | -41.18%+87.33% | +0.68%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 72.48% | 117.38%

Calls: 28.30% | 42.17%

Puts: 116.67% | 192.59%

Prior 23.24% | 49.34%

Calls: 28.41% | 26.09%

Puts: 18.07% | 72.58%

Current vs Prior +211.88% | +137.90%

Prior 7-Day Avg 51.04% | 53.34%

Calls: 58.11% | 51.90%

Puts: 43.97% | 54.77%

Current vs 7-Day Avg +42.00% | +120.07%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($69.2K) vs puts ($14.2K). Light premium activity with dollar volume down 89% vs prior. Below-average activity with volume down 92% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (664 calls vs 105 puts).

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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. 21 found (avg delta 0.65, highest 0.89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 2	1.15	3.00	$2.08	88.9%	--	0.89	543
$9.00	Oct 9	1.10	1.80	$1.45	48.3%	--	0.78	546
$9.00	Oct 2	1.10	2.50	$1.80	77.8%	64	0.77	450
$9.00	Oct 23	0.40	3.70	$2.05	161.0%	--	0.76	31
$9.00	Oct 30	0.60	4.10	$2.35	148.9%	--	0.73	74

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 16	1.05	3.20	$2.13	100.9%	--	0.67	30
$10.50	Oct 2	0.05	1.10	$0.58	181.0%	1	0.57	--
$11.00	Oct 16	0.40	3.10	$1.75	154.3%	--	0.56	12
$11.00	Oct 23	0.05	4.40	$2.23	195.1%	--	0.51	15

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 465, top 145)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.45	0.60	$0.53	28.3%	145	0.52	2.6K
$9.00	Oct 2	1.10	2.50	$1.80	77.8%	64	0.77	450
$9.00	Oct 16	1.20	3.20	$2.20	90.9%	50	0.71	334
$9.50	Oct 2	0.55	1.55	$1.05	95.2%	35	0.72	1.5K
$11.00	Oct 2	0.10	0.30	$0.20	100.0%	30	0.26	159

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 9	0.25	1.50	$0.88	142.0%	4	0.46	1
$9.50	Oct 2	0.15	0.30	$0.22	68.2%	3	0.30	--
$8.50	Oct 16	0.05	0.85	$0.45	177.8%	2	0.23	22
$9.00	Oct 2	0.00	0.55	$0.28	196.4%	1	0.24	30
$10.50	Oct 2	0.05	1.10	$0.58	181.0%	1	0.57	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 46.2%, max 56.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Oct 2	Oct 9	227.0%	144.8%	56.8%	42	24
$9.00	Oct 2	Oct 30	217.7%	145.3%	49.8%	64	524
$12.00	Oct 2	Oct 23	237.5%	159.3%	49.1%	5	19
$10.00	Oct 2	Nov 6	169.5%	121.5%	39.5%	145	2.8K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Oct 16	217.5%	160.3%	35.7%	1	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 1.38, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$10.00	Oct 30	$0.42	$0.58	$0.42	74%	1.38	$9.42
$11.00	$12.00	Oct 23	$0.23	$0.77	$0.23	55%	3.35	$11.23
$11.00	$12.00	Oct 16	$0.23	$0.77	$0.23	46%	3.35	$11.23
$8.50	$9.00	Oct 2	$0.28	$0.22	$0.28	89%	0.79	$8.78
$10.00	$10.50	Oct 9	$0.13	$0.37	$0.13	54%	2.85	$10.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$11.00	Oct 16	$0.38	$0.62	$0.38	67%	1.63	$11.62
$11.00	$10.00	Oct 16	$0.37	$0.63	$0.37	56%	1.70	$10.63
$9.00	$8.50	Oct 2	$0.15	$0.35	$0.15	24%	2.33	$8.85
$10.00	$9.50	Oct 2	$0.33	$0.17	$0.33	48%	0.52	$9.67
$9.00	$8.50	Oct 16	$0.33	$0.17	$0.33	30%	0.52	$8.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.50, avg 0.93)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$11.00	Oct 2	$0.25	$0.25	$0.25	58%	1.00	$10.75
$11.50	$12.00	Oct 9	$0.18	$0.18	$0.32	66%	0.56	$11.68
$11.00	$11.50	Oct 9	$0.15	$0.15	$0.35	60%	0.43	$11.15
$11.00	$12.00	Oct 16	$0.23	$0.23	$0.77	54%	0.30	$11.23
$11.00	$12.00	Oct 23	$0.23	$0.23	$0.77	45%	0.30	$11.23

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.00	Oct 16	$0.60	$0.60	$0.40	59%	1.50	$9.40
$9.00	$8.50	Oct 16	$0.33	$0.33	$0.17	70%	1.94	$8.67
$10.00	$9.50	Oct 2	$0.33	$0.33	$0.17	52%	1.94	$9.67
$9.00	$8.50	Oct 2	$0.15	$0.15	$0.35	76%	0.43	$8.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.34, cheapest $0.25)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Oct 2	Oct 9	$0.25	227.0%	144.8%
$10.00	Oct 2	Oct 9	$0.30	169.5%	132.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.33	169.5%	132.0%
$11.00	Oct 16	Oct 23	$0.48	132.5%	148.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 10.17% of stock, avg 20.11%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.50	Oct 2	$0.45	$0.58	$1.03	$9.47	$11.53	10.17%
$10.00	Oct 2	$0.53	$0.55	$1.08	$8.92	$11.08	10.66%
$9.50	Oct 2	$1.05	$0.22	$1.27	$8.23	$10.77	12.54%
$10.00	Oct 9	$0.83	$0.88	$1.71	$8.29	$11.71	16.88%
$11.00	Oct 16	$0.83	$1.75	$2.58	$8.42	$13.58	25.47%
$10.00	Oct 16	$1.60	$1.38	$2.98	$7.02	$12.98	29.42%
$11.00	Oct 23	$1.38	$2.23	$3.61	$7.39	$14.61	35.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 3.26% of stock, avg 10.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$11.00	$8.50	Oct 2	$0.20	$0.13	$0.33	$8.17	$11.33
$12.00	$8.50	Oct 2	$0.28	$0.13	$0.41	$8.09	$12.41
$11.00	$9.50	Oct 2	$0.20	$0.22	$0.42	$9.08	$11.42
$11.00	$9.00	Oct 2	$0.20	$0.28	$0.48	$8.52	$11.48
$12.00	$9.50	Oct 2	$0.28	$0.22	$0.50	$9.00	$12.50
$12.00	$9.00	Oct 2	$0.28	$0.28	$0.56	$8.44	$12.56
$10.50	$9.50	Oct 2	$0.45	$0.22	$0.67	$8.83	$11.17
$10.50	$8.50	Oct 2	$0.45	$0.13	$0.58	$7.92	$11.08
$10.50	$9.00	Oct 2	$0.45	$0.28	$0.73	$8.27	$11.23
$11.00	$10.00	Oct 2	$0.20	$0.55	$0.75	$9.25	$11.75

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. 6 found (best R:R 3.55, cheapest $0.11)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$10.50	$11.00	Oct 9	$0.11	$0.39	13%	3.55
$9.00	$9.50	$10.00	Oct 2	$0.23	$0.27	24%	1.17
$10.00	$11.00	$12.00	Oct 23	$0.37	$0.63	19%	1.70
$9.50	$10.00	$10.50	Oct 2	$0.44	$0.06	30%	0.14
$10.00	$11.00	$12.00	Oct 16	$0.54	$0.46	25%	0.85

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$9.50	$10.00	Oct 2	$0.39	$0.11	23%	0.28

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.06, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$11.00	1:2	Oct 16	-$0.06	$0.94
$9.50	$10.00	1:2	Oct 9	-$0.18	$0.32
$9.00	$9.50	1:2	Oct 2	-$0.30	$0.20
$11.00	$12.00	1:2	Oct 16	-$0.37	$0.63
$11.50	$12.00	1:2	Oct 9	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.00	1:2	Oct 16	-$0.18	$0.82
$9.00	$8.50	1:2	Oct 16	-$0.12	$0.38
$9.50	$9.00	1:2	Oct 2	-$0.34	$0.16
$10.00	$8.50	1:2	Oct 9	-$1.08	$0.42
$10.00	$9.50	1:2	Oct 2	$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 7.90%, avg 3.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 6	$0.80	0.55	8.6%	7.90%	16.49%	5	--
$12.00	Oct 16	$0.30	0.35	18.5%	2.96%	21.42%	--	708
$11.00	Oct 9	$0.40	0.41	8.6%	3.95%	12.54%	4	151
$11.00	Oct 16	$0.35	0.46	8.6%	3.46%	12.04%	3	1.3K
$12.00	Oct 9	$0.10	0.26	18.5%	0.99%	19.45%	--	181
$10.50	Oct 2	$0.40	0.42	3.6%	3.95%	7.60%	22	13
$11.00	Oct 2	$0.10	0.26	8.6%	0.99%	9.58%	30	159

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 664

Total Puts 105

Put/Call Ratio 0.16

Net Difference 559

Prior's Put/Call Breakdown

Total Calls 6,043

Total Puts 3,708

Put/Call Ratio 0.61

Net Difference 2,335

Prior 7-Day Put/Call Summary

Total Calls 47,002

Total Puts 57,480

Average Put/Call Ratio 1.54

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