CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$9.84 +14.76%

(9/30 09:45) ◀

Wednesday, September 30, 2026 (9:50am)

▶ (9/30 09:55)

◀ 9/30 09:50 ▶

Option Volume

Detail

ℹ

Current (09/30 9:50am) 1,935

Calls: 1,473 (76%)

Puts: 462 (24%)

Prior (08/14) 24,682

Calls: 9,016 (37%)

Puts: 15,666 (63%)

Current vs Prior -92.16%

Calls: -83.66% (Calls)

Puts: -97.05% (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 -86.93%

Calls: -79.09%

Puts: -94.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 9:50am) $238.9K

Calls: $187.7K (79%)

Puts: $51.2K (21%)

Prior (08/14) $1.98M

Calls: $856.6K (43%)

Puts: $1.13M (57%)

Current vs Prior -87.95%

Calls: -78.09%

Puts: -95.45%

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 -84.37%

Calls: -75.66%

Puts: -93.24%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 9:50am) 0.31

Prior (08/14) 1.74

Current vs Prior -81.95%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg -76.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 9:50am) 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 10.47% | 15.85%22.15% | 69.61%

Prior 14.09% | 22.28%34.47% | 32.47%

Current vs Prior -25.69% | -28.84%-35.72% | +114.41%

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

Current vs 7-Day Avg -70.19% | -71.89%-41.73% | +20.35%

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

Current vs 7-Day Eod -25.69% | -28.84%+35.62% | -1.39%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 53.41% | 61.00%

Calls: 25.00% | 36.76%

Puts: 81.82% | 85.23%

Prior 23.24% | 49.34%

Calls: 28.41% | 26.09%

Puts: 18.07% | 72.58%

Current vs Prior +129.82% | +23.63%

Prior 7-Day Avg 26.24% | 33.42%

Calls: 33.89% | 28.16%

Puts: 18.60% | 38.68%

Current vs 7-Day Avg +103.51% | +82.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($187.7K) vs puts ($51.2K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 92% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (1,473 calls vs 462 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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
09:50	BULLISH	BULLISH	BULLISH
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 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	0.90	4.90	$2.90	137.9%	--	0.92	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	0.85	543
$8.00	Oct 23	1.85	4.90	$3.38	90.2%	1	0.80	1
$9.00	Oct 2	0.80	1.45	$1.13	57.5%	90	0.77	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%	--	0.68	12
$10.50	Oct 2	0.10	1.30	$0.70	171.4%	2	0.67	--
$10.00	Oct 2	0.40	0.85	$0.63	71.4%	1	0.54	42
$10.00	Oct 9	0.50	1.25	$0.88	85.2%	10	0.50	1

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 1.0K, top 199)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.35	0.45	$0.40	25.0%	199	0.45	2.6K
$9.00	Oct 2	0.80	1.45	$1.13	57.5%	90	0.77	450
$11.00	Oct 2	0.10	0.20	$0.15	66.7%	79	0.21	159
$11.00	Oct 9	0.20	0.60	$0.40	100.0%	78	0.33	151
$10.50	Oct 2	0.20	0.35	$0.28	53.6%	74	0.33	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 9	0.15	0.60	$0.38	118.4%	102	0.29	2
$9.50	Oct 2	0.20	0.55	$0.38	92.1%	39	0.39	--
$9.00	Oct 2	0.05	0.30	$0.18	138.9%	27	0.23	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	0.50	1

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 30.6%, max 55.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Oct 2	Oct 9	275.1%	176.8%	55.6%	27	13
$10.50	Oct 2	Oct 9	177.8%	121.1%	46.8%	95	24
$10.00	Oct 2	Nov 6	162.7%	129.4%	25.8%	199	2.8K
$9.00	Oct 2	Oct 30	156.9%	128.4%	22.2%	90	524
$11.00	Oct 2	Nov 6	172.9%	172.3%	0.4%	84	159

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.50	Oct 2	Oct 16	188.0%	141.8%	32.6%	4	778
$10.00	Oct 2	Oct 16	162.7%	124.1%	31.1%	1	66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 4.88, avg 1.82)

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
$8.50	$9.00	Oct 2	$0.25	$0.25	$0.25	85%	1.00	$8.75
$9.00	$9.50	Oct 16	$0.20	$0.30	$0.20	74%	1.50	$9.20
$9.50	$10.00	Oct 16	$0.20	$0.30	$0.20	68%	1.50	$9.70

BEAR PUT (5)

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	$9.50	Oct 2	$0.25	$0.25	$0.25	54%	1.00	$9.75
$9.50	$9.00	Oct 2	$0.20	$0.30	$0.20	39%	1.50	$9.30
$10.00	$9.00	Oct 9	$0.50	$0.50	$0.50	50%	1.00	$9.50
$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 0.91)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$11.00	Oct 16	$0.66	$0.66	$0.34	38%	1.94	$10.66
$10.50	$11.00	Oct 2	$0.13	$0.13	$0.37	67%	0.35	$10.63
$10.00	$10.50	Oct 9	$0.20	$0.20	$0.30	50%	0.67	$10.20
$10.00	$10.50	Oct 2	$0.12	$0.12	$0.38	55%	0.32	$10.12
$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	$0.20	$0.20	$0.30	61%	0.67	$9.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.26, cheapest $0.20)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Oct 2	Oct 9	$0.20	177.8%	121.1%
$10.00	Oct 2	Oct 9	$0.28	162.7%	123.5%
$9.50	Oct 2	Oct 9	$0.30	165.1%	169.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.25	162.7%	123.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 9.96% of stock, avg 15.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.50	Oct 2	$0.28	$0.70	$0.98	$9.52	$11.48	9.96%
$9.50	Oct 2	$0.65	$0.38	$1.03	$8.47	$10.53	10.47%
$10.00	Oct 2	$0.40	$0.63	$1.03	$8.97	$11.03	10.47%
$9.00	Oct 2	$1.13	$0.18	$1.31	$7.69	$10.31	13.31%
$9.00	Oct 9	$1.18	$0.38	$1.56	$7.44	$10.56	15.85%
$10.00	Oct 9	$0.68	$0.88	$1.56	$8.44	$11.56	15.85%
$10.00	Oct 16	$1.23	$0.95	$2.18	$7.82	$12.18	22.15%
$9.00	Oct 16	$1.63	$0.78	$2.41	$6.59	$11.41	24.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 2.03% of stock, avg 8.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$11.00	$8.00	Oct 2	$0.15	$0.05	$0.20	$7.80	$11.20
$11.00	$8.50	Oct 2	$0.15	$0.13	$0.28	$8.22	$11.28
$11.00	$9.00	Oct 2	$0.15	$0.18	$0.33	$8.67	$11.33
$11.50	$8.00	Oct 2	$0.30	$0.05	$0.35	$7.65	$11.85
$10.50	$8.00	Oct 2	$0.28	$0.05	$0.33	$7.67	$10.83
$11.50	$8.50	Oct 2	$0.30	$0.13	$0.43	$8.07	$11.93
$11.50	$9.00	Oct 2	$0.30	$0.18	$0.48	$8.52	$11.98
$10.50	$8.50	Oct 2	$0.28	$0.13	$0.41	$8.09	$10.91
$10.50	$9.00	Oct 2	$0.28	$0.18	$0.46	$8.54	$10.96
$11.00	$9.50	Oct 2	$0.15	$0.38	$0.53	$8.97	$11.53

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 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Oct 9	$0.07	$0.43	20%	6.14
$9.50	$10.00	$10.50	Oct 2	$0.13	$0.37	28%	2.85
$10.00	$10.50	$11.00	Oct 9	$0.12	$0.38	17%	3.17
$9.00	$9.50	$10.00	Oct 2	$0.23	$0.27	32%	1.17
$10.50	$11.00	$11.50	Oct 9	$0.21	$0.29	6%	1.38

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$9.50	$10.00	Oct 2	$0.05	$0.45	31%	9.00
$8.50	$9.00	$9.50	Oct 2	$0.15	$0.35	23%	2.33
$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	37%	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 $-0.31, 16 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$9.00	1:2	Oct 16	-$0.31	$0.69
$9.00	$10.00	1:2	Oct 30	-$0.25	$0.75
$9.00	$9.50	1:2	Oct 2	-$0.17	$0.33
$9.50	$10.00	1:2	Oct 2	-$0.15	$0.35
$8.00	$9.00	1:2	Oct 23	-$0.72	$0.28

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	$9.50	1:2	Oct 2	-$0.13	$0.37
$9.00	$8.50	1:2	Oct 16	-$0.12	$0.38
$9.00	$8.50	1:2	Oct 2	-$0.08	$0.42
$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 3.60%)

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
$11.00	Oct 16	$0.40	0.43	11.8%	4.07%	15.85%	4	1.3K
$10.00	Oct 30	$0.80	0.56	1.6%	8.13%	9.76%	1	29
$10.00	Oct 9	$0.55	0.50	1.6%	5.59%	7.22%	19	267
$11.00	Oct 9	$0.20	0.33	11.8%	2.03%	13.82%	78	151
$10.50	Oct 9	$0.25	0.39	6.7%	2.54%	9.25%	21	11
$10.00	Oct 2	$0.35	0.45	1.6%	3.56%	5.18%	199	2.6K
$10.50	Oct 2	$0.20	0.33	6.7%	2.03%	8.74%	74	13
$11.00	Oct 2	$0.10	0.21	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 1,473

Total Puts 462

Put/Call Ratio 0.31

Net Difference 1,011

Prior's Put/Call Breakdown

Total Calls 9,016

Total Puts 15,666

Put/Call Ratio 1.74

Net Difference -6,650

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