CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$9.77 +14.00%

(9/30 09:55) ◀

Wednesday, September 30, 2026 (10:00am)

▶ (9/30 10:05)

◀ 9/30 10:01 ▶

Option Volume

Detail

ℹ

Current (09/30 10:00am) 2,353

Calls: 1,747 (74%)

Puts: 606 (26%)

Prior (08/14) 25,053

Calls: 9,209 (37%)

Puts: 15,844 (63%)

Current vs Prior -90.61%

Calls: -81.03% (Calls)

Puts: -96.18% (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 -84.11%

Calls: -75.20%

Puts: -92.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:00am) $277.6K

Calls: $218.3K (79%)

Puts: $59.2K (21%)

Prior (08/14) $1.98M

Calls: $828.1K (42%)

Puts: $1.16M (58%)

Current vs Prior -86.01%

Calls: -73.63%

Puts: -94.88%

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 -81.84%

Calls: -71.68%

Puts: -92.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:00am) 0.35

Prior (08/14) 1.72

Current vs Prior -79.84%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg -73.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 10:00am) 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 11.05% | 15.97%19.24% | 70.62%

Prior 14.09% | 22.28%34.47% | 32.47%

Current vs Prior -21.52% | -28.33%-44.17% | +117.52%

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

Current vs 7-Day Avg -68.51% | -71.68%-49.39% | +22.09%

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

Current vs 7-Day Eod -21.52% | -28.33%+17.79% | +0.04%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.36% | 60.52%

Calls: 22.22% | 36.76%

Puts: 62.50% | 84.27%

Prior 23.24% | 49.34%

Calls: 28.41% | 26.09%

Puts: 18.07% | 72.58%

Current vs Prior +82.27% | +22.66%

Prior 7-Day Avg 26.24% | 33.42%

Calls: 33.89% | 28.16%

Puts: 18.60% | 38.68%

Current vs 7-Day Avg +61.41% | +81.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($218.3K) vs puts ($59.2K). Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 91% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (1,747 calls vs 606 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
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
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. 1 found (avg $0.43, cheapest $0.43)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 2	0.40	0.45	$0.43	11.6%	45	0.39	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 25 found (avg delta 0.66, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	0.90	4.90	$2.90	137.9%	--	0.93	35
$8.50	Oct 2	0.00	2.00	$1.00	200.0%	1	0.85	543
$8.00	Oct 16	1.40	4.50	$2.95	105.1%	--	0.82	132
$8.00	Oct 23	1.80	4.90	$3.35	92.5%	1	0.80	1
$9.00	Oct 2	0.70	1.45	$1.08	69.4%	93	0.79	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	0.78	--
$10.50	Oct 2	0.10	1.30	$0.70	171.4%	2	0.66	--
$11.00	Oct 16	0.20	3.30	$1.75	177.1%	--	0.62	12
$10.00	Oct 2	0.45	0.80	$0.63	55.6%	2	0.53	42
$10.00	Oct 9	0.50	1.25	$0.88	85.2%	11	0.51	1

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 1.2K, top 214)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.40	0.50	$0.45	22.2%	214	0.48	2.6K
$9.50	Oct 2	0.45	0.75	$0.60	50.0%	105	0.62	1.5K
$11.00	Oct 2	0.10	0.25	$0.18	83.3%	104	0.23	159
$9.00	Oct 2	0.70	1.45	$1.08	69.4%	93	0.79	450
$11.00	Oct 9	0.20	0.60	$0.40	100.0%	78	0.33	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 9	0.35	0.45	$0.40	25.0%	127	0.30	2
$9.50	Oct 2	0.40	0.45	$0.43	11.6%	45	0.39	--
$9.00	Oct 2	0.00	0.30	$0.15	200.0%	39	0.21	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%	11	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. 8 strikes (avg 28.0%, max 52.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Oct 2	Oct 16	181.0%	122.2%	48.1%	79	17
$10.00	Oct 2	Nov 6	171.9%	129.4%	32.8%	214	2.8K
$9.50	Oct 2	Oct 16	188.7%	154.8%	21.9%	121	1.6K
$9.00	Oct 2	Oct 30	151.0%	128.3%	17.7%	93	524
$11.00	Oct 2	Nov 6	179.3%	172.3%	4.1%	109	159

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Oct 2	Oct 16	171.9%	112.9%	52.2%	2	66
$8.50	Oct 2	Oct 16	192.4%	131.4%	46.4%	4	778
$9.00	Oct 2	Oct 16	151.1%	150.0%	0.7%	39	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 4.88, avg 2.21)

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	74%	4.88	$9.17
$10.00	$11.00	Oct 23	$0.30	$0.70	$0.30	63%	2.33	$10.30
$10.00	$10.50	Oct 16	$0.13	$0.37	$0.13	55%	2.85	$10.13
$9.50	$10.00	Oct 2	$0.15	$0.35	$0.15	62%	2.33	$9.65
$10.00	$10.50	Oct 9	$0.15	$0.35	$0.15	50%	2.33	$10.15

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	48%	4.88	$9.83
$10.00	$9.50	Oct 2	$0.20	$0.30	$0.20	53%	1.50	$9.80
$10.00	$9.00	Oct 9	$0.48	$0.52	$0.48	50%	1.08	$9.52
$9.50	$9.00	Oct 2	$0.28	$0.22	$0.28	39%	0.79	$9.22
$9.00	$8.50	Oct 16	$0.33	$0.17	$0.33	32%	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 1.94, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$11.00	Oct 2	$0.12	$0.12	$0.38	65%	0.32	$10.62
$10.00	$10.50	Oct 2	$0.15	$0.15	$0.35	52%	0.43	$10.15
$10.50	$11.00	Oct 9	$0.13	$0.13	$0.37	59%	0.35	$10.63
$10.50	$11.00	Oct 16	$0.15	$0.15	$0.35	52%	0.43	$10.65
$10.00	$10.50	Oct 9	$0.15	$0.15	$0.35	50%	0.43	$10.15

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	68%	1.94	$8.67
$9.50	$9.00	Oct 2	$0.28	$0.28	$0.22	61%	1.27	$9.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.28, cheapest $0.23)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Oct 2	Oct 9	$0.23	181.0%	129.4%
$10.00	Oct 2	Oct 9	$0.23	171.9%	123.6%
$9.50	Oct 2	Oct 9	$0.40	188.7%	170.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.25	171.9%	123.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 10.24% of stock, avg 14.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.50	Oct 2	$0.30	$0.70	$1.00	$9.50	$11.50	10.24%
$9.50	Oct 2	$0.60	$0.43	$1.03	$8.47	$10.53	10.54%
$10.00	Oct 2	$0.45	$0.63	$1.08	$8.92	$11.08	11.05%
$9.00	Oct 2	$1.08	$0.15	$1.23	$7.77	$10.23	12.59%
$9.00	Oct 9	$1.08	$0.40	$1.48	$7.52	$10.48	15.15%
$10.00	Oct 9	$0.68	$0.88	$1.56	$8.44	$11.56	15.97%
$10.00	Oct 16	$0.93	$0.95	$1.88	$8.12	$11.88	19.24%
$9.00	Oct 16	$1.65	$0.78	$2.43	$6.57	$11.43	24.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 1.54% of stock, avg 9.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$11.50	$8.00	Oct 2	$0.10	$0.05	$0.15	$7.85	$11.65
$11.50	$8.50	Oct 2	$0.10	$0.13	$0.23	$8.27	$11.73
$11.50	$9.00	Oct 2	$0.10	$0.15	$0.25	$8.75	$11.75
$11.00	$8.00	Oct 2	$0.18	$0.05	$0.23	$7.77	$11.23
$11.00	$9.00	Oct 2	$0.18	$0.15	$0.33	$8.67	$11.33
$11.00	$8.50	Oct 2	$0.18	$0.13	$0.31	$8.19	$11.31
$10.50	$8.00	Oct 2	$0.30	$0.05	$0.35	$7.65	$10.85
$10.50	$9.00	Oct 2	$0.30	$0.15	$0.45	$8.55	$10.95
$10.50	$8.50	Oct 2	$0.30	$0.13	$0.43	$8.07	$10.93
$11.50	$9.50	Oct 2	$0.10	$0.43	$0.53	$8.97	$12.03

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 1.94, cheapest $0.17)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Oct 9	$0.17	$0.33	19%	1.94
$9.00	$9.50	$10.00	Oct 2	$0.33	$0.17	31%	0.52
$9.50	$10.00	$10.50	Oct 16	$0.27	$0.23	16%	0.85
$10.50	$11.00	$11.50	Oct 9	$0.26	$0.24	7%	0.92

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Oct 2	$0.26	$0.24	23%	0.92
$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	30%	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. 18 found (best net $-0.35, 16 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$9.00	1:2	Oct 16	-$0.35	$0.65
$9.00	$10.00	1:2	Oct 30	-$0.25	$0.75
$9.00	$9.50	1:2	Oct 2	-$0.12	$0.38
$10.50	$11.00	1:2	Oct 2	-$0.06	$0.44
$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
$9.00	$8.50	1:2	Oct 16	-$0.12	$0.38
$10.00	$9.50	1:2	Oct 2	-$0.23	$0.27
$9.00	$8.50	1:2	Oct 2	-$0.11	$0.39
$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. 14 found (best yield 5.63%, avg 4.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 6	$0.55	0.55	12.6%	5.63%	18.22%	5	--
$11.00	Oct 30	$0.50	0.52	12.6%	5.12%	17.71%	3	1
$11.00	Oct 23	$0.45	0.55	12.6%	4.61%	17.20%	1	24
$10.50	Oct 16	$0.60	0.48	7.5%	6.14%	13.61%	5	4
$10.00	Oct 30	$0.80	0.56	2.4%	8.19%	10.54%	1	29
$10.00	Oct 16	$0.70	0.55	2.4%	7.16%	9.52%	41	4.0K
$11.00	Oct 16	$0.30	0.41	12.6%	3.07%	15.66%	45	1.3K
$10.00	Oct 9	$0.55	0.50	2.4%	5.63%	7.98%	51	267
$11.00	Oct 9	$0.20	0.33	12.6%	2.05%	14.64%	78	151
$10.50	Oct 9	$0.25	0.41	7.5%	2.56%	10.03%	21	11

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 1,747

Total Puts 606

Put/Call Ratio 0.35

Net Difference 1,141

Prior's Put/Call Breakdown

Total Calls 9,209

Total Puts 15,844

Put/Call Ratio 1.72

Net Difference -6,635

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