CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$9.84 +14.76%

(9/30 09:40) ◀

Wednesday, September 30, 2026 (9:45am)

▶ (9/30 09:50)

◀ 9/30 09:45 ▶

Option Volume

Detail

ℹ

Current (09/30 9:45am) 1,558

Calls: 1,204 (77%)

Puts: 354 (23%)

Prior (08/14) 17,321

Calls: 8,648 (50%)

Puts: 8,673 (50%)

Current vs Prior -91.01%

Calls: -86.08% (Calls)

Puts: -95.92% (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 -89.48%

Calls: -82.91%

Puts: -95.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 9:45am) $160.1K

Calls: $128.0K (80%)

Puts: $32.1K (20%)

Prior (08/14) $1.21M

Calls: $700.3K (58%)

Puts: $511.8K (42%)

Current vs Prior -86.79%

Calls: -81.72%

Puts: -93.74%

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 -89.52%

Calls: -83.39%

Puts: -95.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:45am) 0.29

Prior (08/14) 1.00

Current vs Prior -70.68%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg -77.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 9:45am) 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 11.99% | 15.55%22.36% | 71.14%

Prior 14.09% | 22.28%34.47% | 32.47%

Current vs Prior -14.87% | -30.20%-35.13% | +119.11%

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

Current vs 7-Day Avg -65.84% | -72.43%-41.20% | +22.98%

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

Current vs 7-Day Eod -14.87% | -30.20%+36.86% | +0.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 86.36% | 78.33%

Calls: 90.91% | 71.43%

Puts: 81.82% | 85.23%

Prior 23.24% | 49.34%

Calls: 28.41% | 26.09%

Puts: 18.07% | 72.58%

Current vs Prior +271.60% | +58.76%

Prior 7-Day Avg 26.24% | 33.42%

Calls: 33.89% | 28.16%

Puts: 18.60% | 38.68%

Current vs 7-Day Avg +229.06% | +134.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($128.0K) vs puts ($32.1K). Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 91% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (1,204 calls vs 354 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 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
09:45	BULLISH	BULLISH	BULLISH
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. 24 found (avg delta 0.67, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	0.90	5.00	$2.95	139.0%	--	0.94	35
$8.00	Oct 16	1.40	4.50	$2.95	105.1%	--	0.86	132
$8.50	Oct 2	0.95	1.80	$1.38	61.6%	1	0.86	543
$8.00	Oct 23	1.85	4.90	$3.38	90.2%	1	0.80	1
$9.00	Oct 2	0.65	1.45	$1.05	76.2%	90	0.78	450

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 2	0.00	3.80	$1.90	200.0%	1	0.79	--
$11.00	Oct 16	0.20	3.30	$1.75	177.1%	--	0.71	12
$10.50	Oct 2	0.10	1.30	$0.70	171.4%	1	0.65	--
$10.00	Oct 2	0.40	0.85	$0.63	71.4%	1	0.51	42
$10.00	Oct 9	0.50	1.25	$0.88	85.2%	10	0.51	1

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 942, top 189)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.35	0.75	$0.55	72.7%	189	0.50	2.6K
$9.00	Oct 2	0.65	1.45	$1.05	76.2%	90	0.78	450
$11.00	Oct 2	0.10	0.25	$0.18	83.3%	79	0.24	159
$10.50	Oct 2	0.20	0.50	$0.35	85.7%	69	0.37	13
$9.50	Oct 2	0.55	0.85	$0.70	42.9%	60	0.62	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 9	0.10	0.95	$0.53	160.4%	102	0.32	2
$9.50	Oct 2	0.40	0.70	$0.55	54.5%	34	0.40	--
$9.00	Oct 2	0.00	0.40	$0.20	200.0%	26	0.24	30
$8.00	Oct 2	0.00	0.10	$0.05	200.0%	18	0.07	1.4K
$10.00	Oct 9	0.50	1.25	$0.88	85.2%	10	0.51	1

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 34.6%, max 58.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Oct 2	Nov 6	197.5%	129.9%	52.1%	189	2.8K
$11.50	Oct 2	Oct 9	265.6%	178.9%	48.5%	27	13
$9.50	Oct 2	Oct 16	245.0%	167.9%	45.9%	76	1.6K
$9.00	Oct 2	Oct 30	177.0%	128.8%	37.4%	90	524
$10.50	Oct 2	Oct 9	192.9%	156.4%	23.4%	89	24

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Oct 2	Oct 16	197.5%	124.3%	58.9%	1	66
$8.50	Oct 2	Oct 16	193.6%	142.4%	36.0%	4	778
$9.00	Oct 2	Oct 16	174.0%	162.0%	7.4%	26	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 4.88, avg 1.83)

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	73%	4.88	$9.17
$10.00	$11.00	Oct 23	$0.33	$0.67	$0.33	62%	2.03	$10.33
$9.50	$10.00	Oct 2	$0.15	$0.35	$0.15	62%	2.33	$9.65
$8.50	$9.00	Oct 2	$0.33	$0.17	$0.33	86%	0.52	$8.83
$9.00	$9.50	Oct 9	$0.27	$0.23	$0.27	68%	0.85	$9.27

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.00	Oct 16	$0.17	$0.83	$0.17	45%	4.88	$9.83
$10.00	$9.00	Oct 9	$0.35	$0.65	$0.35	51%	1.86	$9.65
$9.00	$8.50	Oct 16	$0.33	$0.17	$0.33	31%	0.52	$8.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.94, avg 1.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$11.00	Oct 16	$0.70	$0.70	$0.30	38%	2.33	$10.70
$10.50	$11.00	Oct 9	$0.30	$0.30	$0.20	57%	1.50	$10.80
$10.50	$11.00	Oct 2	$0.17	$0.17	$0.33	63%	0.52	$10.67
$10.00	$10.50	Oct 2	$0.20	$0.20	$0.30	50%	0.67	$10.20
$10.00	$11.00	Oct 23	$0.33	$0.33	$0.67	38%	0.49	$10.33

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$9.00	$8.50	Oct 16	$0.33	$0.33	$0.17	69%	1.94	$8.67
$9.50	$9.00	Oct 2	$0.35	$0.35	$0.15	60%	2.33	$9.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.22, cheapest $0.20)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$9.50	Oct 2	Oct 9	$0.20	245.0%	168.2%
$10.00	Oct 2	Oct 9	$0.10	197.5%	122.2%
$10.50	Oct 2	Oct 9	$0.33	192.9%	156.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.25	197.5%	122.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 10.67% of stock, avg 15.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.50	Oct 2	$0.35	$0.70	$1.05	$9.45	$11.55	10.67%
$10.00	Oct 2	$0.55	$0.63	$1.18	$8.82	$11.18	11.99%
$9.00	Oct 2	$1.05	$0.20	$1.25	$7.75	$10.25	12.70%
$9.50	Oct 2	$0.70	$0.55	$1.25	$8.25	$10.75	12.70%
$10.00	Oct 9	$0.65	$0.88	$1.53	$8.47	$11.53	15.55%
$9.00	Oct 9	$1.17	$0.53	$1.70	$7.30	$10.70	17.28%
$10.00	Oct 16	$1.25	$0.95	$2.20	$7.80	$12.20	22.36%
$9.00	Oct 16	$1.60	$0.78	$2.38	$6.62	$11.38	24.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 2.34% of stock, avg 9.10%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$11.00	$8.00	Oct 2	$0.18	$0.05	$0.23	$7.77	$11.23
$11.00	$8.50	Oct 2	$0.18	$0.13	$0.31	$8.19	$11.31
$11.00	$9.00	Oct 2	$0.18	$0.20	$0.38	$8.62	$11.38
$11.50	$8.00	Oct 2	$0.30	$0.05	$0.35	$7.65	$11.85
$11.50	$8.50	Oct 2	$0.30	$0.13	$0.43	$8.07	$11.93
$11.50	$9.00	Oct 2	$0.30	$0.20	$0.50	$8.50	$12.00
$10.50	$8.00	Oct 2	$0.35	$0.05	$0.40	$7.60	$10.90
$10.50	$8.50	Oct 2	$0.35	$0.13	$0.48	$8.02	$10.98
$10.50	$9.00	Oct 2	$0.35	$0.20	$0.55	$8.45	$11.05
$11.00	$9.50	Oct 2	$0.18	$0.55	$0.73	$8.77	$11.73

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. 7 found (best R:R 1.50, cheapest $0.20)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$9.50	$10.00	Oct 2	$0.20	$0.30	28%	1.50
$9.50	$10.00	$10.50	Oct 9	$0.28	$0.22	16%	0.79
$10.50	$11.00	$11.50	Oct 2	$0.29	$0.21	10%	0.72
$10.50	$11.00	$11.50	Oct 9	$0.45	$0.05	10%	0.11

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Oct 2	$0.28	$0.22	24%	0.79
$8.00	$8.50	$9.00	Oct 16	$0.28	$0.22	12%	0.79
$9.00	$10.00	$11.00	Oct 16	$0.63	$0.37	40%	0.59

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.25, 16 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$9.00	1:2	Oct 16	-$0.25	$0.75
$9.00	$10.00	1:2	Oct 30	-$0.31	$0.69
$10.50	$11.00	1:2	Oct 9	-$0.08	$0.42
$8.00	$9.00	1:2	Oct 23	-$0.72	$0.28
$10.00	$10.50	1:2	Oct 2	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$10.00	1:2	Oct 16	-$0.15	$0.85
$10.00	$9.00	1:2	Oct 9	-$0.18	$0.82
$9.00	$8.50	1:2	Oct 2	-$0.06	$0.44
$9.00	$8.50	1:2	Oct 16	-$0.12	$0.38
$10.00	$9.00	1:2	Oct 16	-$0.61	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 5.59%, avg 3.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 6	$0.55	0.54	11.8%	5.59%	17.38%	5	--
$11.00	Oct 23	$0.40	0.55	11.8%	4.07%	15.85%	1	24
$10.00	Oct 30	$0.80	0.56	1.6%	8.13%	9.76%	--	29
$11.00	Oct 16	$0.35	0.43	11.8%	3.56%	15.35%	4	1.3K
$10.50	Oct 9	$0.25	0.43	6.7%	2.54%	9.25%	20	11
$10.00	Oct 9	$0.40	0.49	1.6%	4.07%	5.69%	16	267
$11.00	Oct 9	$0.10	0.32	11.8%	1.02%	12.80%	35	151
$10.50	Oct 2	$0.20	0.37	6.7%	2.03%	8.74%	69	13
$10.00	Oct 2	$0.35	0.50	1.6%	3.56%	5.18%	189	2.6K
$11.00	Oct 2	$0.10	0.24	11.8%	1.02%	12.80%	79	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 1,204

Total Puts 354

Put/Call Ratio 0.29

Net Difference 850

Prior's Put/Call Breakdown

Total Calls 8,648

Total Puts 8,673

Put/Call Ratio 1.00

Net Difference -25

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