CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$9.84 +14.82%

(9/30 09:35) ◀

Wednesday, September 30, 2026 (9:40am)

▶ (9/30 09:45)

◀ 9/30 09:40 ▶

Option Volume

Detail

ℹ

Current (09/30 9:40am) 1,203

Calls: 1,010 (84%)

Puts: 193 (16%)

Prior (08/14) 12,986

Calls: 7,609 (59%)

Puts: 5,377 (41%)

Current vs Prior -90.74%

Calls: -86.73% (Calls)

Puts: -96.41% (Puts)

Prior 7-Day Total 103,654

Calls: 49,314 (48%)

Puts: 54,340 (52%)

Prior 7-Day Average 14,807

Calls: 7,044 (48%)

Puts: 7,762 (52%)

Current vs Prior 7-Day Avg -91.88%

Calls: -85.66%

Puts: -97.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 9:40am) $120.8K

Calls: $98.2K (81%)

Puts: $22.6K (19%)

Prior (08/14) $988.6K

Calls: $519.3K (53%)

Puts: $469.3K (47%)

Current vs Prior -87.78%

Calls: -81.09%

Puts: -95.19%

Prior 7-Day Total $10.70M

Calls: $5.40M (50%)

Puts: $5.30M (50%)

Prior 7-Day Average $1.53M

Calls: $770.9K (50%)

Puts: $757.2K (50%)

Current vs Prior 7-Day Avg -92.10%

Calls: -87.26%

Puts: -97.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:40am) 0.19

Prior (08/14) 0.71

Current vs Prior -72.96%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg -85.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 9:40am) 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 1,411,161

Calls: 939,263 (67%)

Puts: 471,898 (33%)

Prior 7-Day Average 201,594

Calls: 134,180 (67%)

Puts: 67,414 (33%)

Current vs Prior 7-Day Avg -24.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 10.67% | 14.02%30.08% | 73.17%

Prior 14.09% | 22.28%34.47% | 32.47%

Current vs Prior -24.25% | -37.05%-12.72% | +125.37%

Prior 7-Day Avg 35.11% | 56.39%38.02% | 57.84%

Current vs 7-Day Avg -69.61% | -75.13%-20.88% | +26.49%

Prior 7-Day Eod 14.09% | 22.28%16.34% | 70.60%

Current vs 7-Day Eod -24.25% | -37.05%+84.14% | +3.65%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 72.72% | 47.30%

Calls: 45.45% | 51.28%

Puts: 100.00% | 43.33%

Prior 23.24% | 49.34%

Calls: 28.41% | 26.09%

Puts: 18.07% | 72.58%

Current vs Prior +212.91% | -4.13%

Prior 7-Day Avg 26.24% | 33.42%

Calls: 33.89% | 28.16%

Puts: 18.60% | 38.68%

Current vs 7-Day Avg +177.09% | +41.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($98.2K) vs puts ($22.6K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 91% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (1,010 calls vs 193 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 BULLISH

Current BULLISH

Prior BULLISH

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
09:40	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. 23 found (avg delta 0.67, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	0.90	4.90	$2.90	137.9%	--	0.91	35
$8.50	Oct 2	1.15	1.85	$1.50	46.7%	--	0.86	543
$8.00	Oct 16	1.40	4.90	$3.15	111.1%	--	0.84	132
$8.00	Oct 23	1.90	4.90	$3.40	88.2%	1	0.82	1
$9.00	Oct 9	0.95	1.35	$1.15	34.8%	20	0.78	546

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Oct 2	0.05	1.30	$0.68	183.8%	1	0.62	--
$11.00	Oct 16	0.40	3.10	$1.75	154.3%	--	0.59	12
$10.00	Oct 2	0.30	0.85	$0.57	96.5%	1	0.51	42
$11.00	Oct 23	0.05	4.40	$2.23	195.1%	--	0.50	15

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 740, top 187)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.35	0.60	$0.48	52.1%	187	0.50	2.6K
$9.00	Oct 2	0.85	1.75	$1.30	69.2%	90	0.75	450
$11.00	Oct 2	0.10	0.35	$0.22	113.6%	78	0.27	159
$10.50	Oct 2	0.30	0.45	$0.38	39.5%	69	0.38	13
$9.50	Oct 2	0.40	1.25	$0.83	102.4%	60	0.66	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	0.00	0.15	$0.08	187.5%	18	0.09	1.4K
$9.50	Oct 2	0.10	0.50	$0.30	133.3%	7	0.35	--
$10.00	Oct 9	0.35	1.00	$0.68	95.6%	6	0.47	1
$8.50	Oct 16	0.20	0.65	$0.43	104.7%	4	0.23	22
$9.00	Oct 2	0.00	0.55	$0.28	196.4%	1	0.26	30

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 38.8%, max 62.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Oct 30	210.1%	129.2%	62.6%	90	524
$11.50	Oct 2	Oct 9	261.8%	163.6%	60.0%	27	13
$10.00	Oct 2	Nov 6	167.7%	121.2%	38.4%	187	2.8K
$10.50	Oct 2	Oct 9	196.8%	153.6%	28.1%	89	24
$11.00	Oct 2	Nov 6	191.4%	171.9%	11.3%	83	159

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$9.00	Oct 2	Oct 16	210.1%	158.9%	32.2%	1	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 4.88, avg 2.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$10.00	Oct 23	$0.17	$0.83	$0.17	76%	4.88	$9.17
$10.00	$11.00	Oct 23	$0.30	$0.70	$0.30	65%	2.33	$10.30
$8.50	$9.00	Oct 2	$0.20	$0.30	$0.20	86%	1.50	$8.70
$9.00	$9.50	Oct 16	$0.17	$0.33	$0.17	73%	1.94	$9.17
$10.50	$11.00	Oct 2	$0.16	$0.34	$0.16	38%	2.12	$10.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Oct 2	$0.11	$0.39	$0.11	62%	3.55	$10.39
$11.00	$10.00	Oct 16	$0.37	$0.63	$0.37	59%	1.70	$10.63
$10.00	$9.50	Oct 2	$0.27	$0.23	$0.27	51%	0.85	$9.73
$9.00	$8.50	Oct 2	$0.15	$0.35	$0.15	26%	2.33	$8.85
$10.00	$9.00	Oct 16	$0.60	$0.40	$0.60	43%	0.67	$9.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 2.33, avg 1.32)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$11.00	Oct 16	$0.75	$0.75	$0.25	39%	3.00	$10.75
$10.50	$11.00	Oct 9	$0.28	$0.28	$0.22	52%	1.27	$10.78
$10.50	$11.00	Oct 2	$0.16	$0.16	$0.34	62%	0.47	$10.66
$10.00	$11.00	Oct 23	$0.30	$0.30	$0.70	35%	0.43	$10.30

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$8.50	Oct 16	$0.35	$0.35	$0.15	69%	2.33	$8.65
$9.00	$8.50	Oct 2	$0.15	$0.15	$0.35	74%	0.43	$8.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.32, cheapest $0.11)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.22	167.7%	106.8%
$10.50	Oct 2	Oct 9	$0.40	196.8%	153.6%
$9.50	Oct 2	Oct 9	$0.40	154.8%	171.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.11	167.7%	106.8%
$11.00	Oct 16	Oct 23	$0.48	133.9%	172.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 10.67% of stock, avg 16.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.00	Oct 2	$0.48	$0.57	$1.05	$8.95	$11.05	10.67%
$10.50	Oct 2	$0.38	$0.68	$1.06	$9.44	$11.56	10.77%
$9.50	Oct 2	$0.83	$0.30	$1.13	$8.37	$10.63	11.48%
$10.00	Oct 9	$0.70	$0.68	$1.38	$8.62	$11.38	14.02%
$9.00	Oct 2	$1.30	$0.28	$1.58	$7.42	$10.58	16.06%
$9.00	Oct 16	$1.70	$0.78	$2.48	$6.52	$11.48	25.20%
$10.00	Oct 16	$1.58	$1.38	$2.96	$7.04	$12.96	30.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 3.05% of stock, avg 9.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$11.00	$8.00	Oct 2	$0.22	$0.08	$0.30	$7.70	$11.30
$11.00	$8.50	Oct 2	$0.22	$0.13	$0.35	$8.15	$11.35
$11.50	$8.00	Oct 2	$0.30	$0.08	$0.38	$7.62	$11.88
$11.50	$8.50	Oct 2	$0.30	$0.13	$0.43	$8.07	$11.93
$11.00	$9.00	Oct 2	$0.22	$0.28	$0.50	$8.50	$11.50
$11.00	$9.50	Oct 2	$0.22	$0.30	$0.52	$8.98	$11.52
$11.50	$9.00	Oct 2	$0.30	$0.28	$0.58	$8.42	$12.08
$10.50	$8.00	Oct 2	$0.38	$0.08	$0.46	$7.54	$10.96
$11.50	$9.50	Oct 2	$0.30	$0.30	$0.60	$8.90	$12.10
$10.50	$8.50	Oct 2	$0.38	$0.13	$0.51	$7.99	$11.01

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. 8 found (best R:R 3.17, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$9.50	$10.00	Oct 2	$0.12	$0.38	25%	3.17
$9.50	$10.00	$10.50	Oct 2	$0.25	$0.25	27%	1.00
$9.00	$9.50	$10.00	Oct 16	$0.22	$0.28	12%	1.27
$10.50	$11.00	$11.50	Oct 2	$0.24	$0.26	12%	1.08
$10.50	$11.00	$11.50	Oct 9	$0.31	$0.19	13%	0.61

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.00	$8.50	$9.00	Oct 2	$0.10	$0.40	17%	4.00
$9.00	$9.50	$10.00	Oct 2	$0.25	$0.25	25%	1.00
$8.00	$8.50	$9.00	Oct 16	$0.32	$0.18	12%	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. 18 found (best net $-0.25, 18 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$9.00	1:2	Oct 16	-$0.25	$0.75
$10.00	$11.00	1:2	Oct 16	-$0.08	$0.92
$8.00	$8.50	1:2	Oct 2	-$0.10	$0.40
$9.00	$10.00	1:2	Oct 30	-$0.41	$0.59
$9.50	$10.00	1:2	Oct 2	-$0.13	$0.37

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	-$0.08	$0.42
$9.50	$9.00	1:2	Oct 2	-$0.26	$0.24
$10.50	$10.00	1:2	Oct 2	-$0.46	$0.04
$8.50	$8.00	1:2	Oct 16	-$0.37	$0.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 6.61%, avg 3.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 6	$0.65	0.55	11.8%	6.61%	18.39%	5	--
$11.00	Oct 23	$0.45	0.57	11.8%	4.57%	16.36%	1	24
$10.00	Oct 30	$0.80	0.56	1.6%	8.13%	9.76%	--	29
$11.00	Oct 16	$0.35	0.46	11.8%	3.56%	15.35%	3	1.3K
$10.50	Oct 9	$0.45	0.48	6.7%	4.57%	11.28%	20	11
$11.00	Oct 9	$0.30	0.38	11.8%	3.05%	14.84%	15	151
$10.50	Oct 2	$0.30	0.38	6.7%	3.05%	9.76%	69	13
$10.00	Oct 9	$0.40	0.55	1.6%	4.07%	5.69%	15	267
$10.00	Oct 2	$0.35	0.50	1.6%	3.56%	5.18%	187	2.6K
$11.00	Oct 2	$0.10	0.27	11.8%	1.02%	12.80%	78	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 1,010

Total Puts 193

Put/Call Ratio 0.19

Net Difference 817

Prior's Put/Call Breakdown

Total Calls 7,609

Total Puts 5,377

Put/Call Ratio 0.71

Net Difference 2,232

Prior 7-Day Put/Call Summary

Total Calls 49,314

Total Puts 54,340

Average Put/Call Ratio 1.33

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