CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$9.80 +14.35%

(9/30 10:01) ◀

Wednesday, September 30, 2026 (10:05am)

▶ (9/30 10:10)

◀ 9/30 10:05 ▶

Option Volume

Detail

ℹ

Current (09/30 10:05am) 2,464

Calls: 1,824 (74%)

Puts: 640 (26%)

Prior (08/14) 26,498

Calls: 9,750 (37%)

Puts: 16,748 (63%)

Current vs Prior -90.70%

Calls: -81.29% (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 -83.36%

Calls: -74.11%

Puts: -91.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:05am) $289.3K

Calls: $229.0K (79%)

Puts: $60.4K (21%)

Prior (08/14) $2.15M

Calls: $907.1K (42%)

Puts: $1.24M (58%)

Current vs Prior -86.54%

Calls: -74.76%

Puts: -95.14%

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 -81.07%

Calls: -70.30%

Puts: -92.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:05am) 0.35

Prior (08/14) 1.72

Current vs Prior -79.57%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg -73.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 10:05am) 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 11.02% | 14.80%19.18% | 69.39%

Prior 14.09% | 22.28%34.47% | 32.47%

Current vs Prior -21.76% | -33.58%-44.34% | +113.71%

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

Current vs 7-Day Avg -68.61% | -73.76%-49.54% | +19.95%

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

Current vs 7-Day Eod -21.76% | -33.58%+17.43% | -1.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.47% | 74.75%

Calls: 22.22% | 65.22%

Puts: 50.72% | 84.27%

Prior 23.24% | 49.34%

Calls: 28.41% | 26.09%

Puts: 18.07% | 72.58%

Current vs Prior +56.93% | +51.50%

Prior 7-Day Avg 26.24% | 33.42%

Calls: 33.89% | 28.16%

Puts: 18.60% | 38.68%

Current vs 7-Day Avg +38.96% | +123.66%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($229.0K) vs puts ($60.4K). 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 0.35 - heavy call buying (1,824 calls vs 640 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
10:05	BULLISH	BULLISH	BULLISH
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. -- found (avg $--, cheapest $--)

No options available for this category

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
$9.00	Oct 2	0.70	1.45	$1.08	69.4%	93	0.79	450
$8.00	Oct 23	1.85	4.90	$3.38	90.2%	1	0.79	1

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	--
$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%	3	0.53	42
$10.00	Oct 9	0.50	1.25	$0.88	85.2%	11	0.53	1

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 1.3K, top 247)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.40	0.50	$0.45	22.2%	247	0.48	2.6K
$11.00	Oct 2	0.10	0.20	$0.15	66.7%	115	0.22	159
$9.50	Oct 2	0.50	0.65	$0.57	26.3%	105	0.62	1.5K
$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	0.32	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	0.31	2
$9.50	Oct 2	0.35	0.45	$0.40	25.0%	51	0.38	--
$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	0.53	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 32.7%, max 52.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Oct 2	Oct 16	181.2%	122.2%	48.2%	79	17
$11.00	Oct 2	Nov 6	168.6%	114.9%	46.7%	121	159
$10.00	Oct 2	Nov 6	172.0%	129.4%	32.9%	247	2.8K
$9.00	Oct 2	Oct 30	151.2%	128.4%	17.7%	93	524
$9.50	Oct 2	Oct 16	180.4%	154.9%	16.5%	121	1.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Oct 2	Oct 16	172.0%	112.9%	52.3%	3	66
$8.50	Oct 2	Oct 16	192.5%	131.5%	46.4%	4	778
$9.00	Oct 2	Oct 16	151.2%	150.0%	0.8%	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 2.12)

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	72%	4.88	$9.17
$10.00	$11.00	Oct 23	$0.40	$0.60	$0.40	61%	1.50	$10.40
$9.50	$10.00	Oct 2	$0.12	$0.38	$0.12	62%	3.17	$9.62
$10.00	$10.50	Oct 16	$0.13	$0.37	$0.13	55%	2.85	$10.13
$9.00	$9.50	Oct 16	$0.22	$0.28	$0.22	70%	1.27	$9.22

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	47%	4.88	$9.83
$10.00	$9.50	Oct 2	$0.23	$0.27	$0.23	53%	1.17	$9.77
$10.00	$9.00	Oct 9	$0.48	$0.52	$0.48	53%	1.08	$9.52
$9.50	$9.00	Oct 2	$0.25	$0.25	$0.25	38%	1.00	$9.25
$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 0.76)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$11.00	Oct 2	$0.15	$0.15	$0.35	65%	0.43	$10.65
$10.00	$11.00	Nov 6	$0.55	$0.55	$0.45	42%	1.22	$10.55
$10.50	$11.00	Oct 9	$0.13	$0.13	$0.37	60%	0.35	$10.63
$10.00	$10.50	Oct 2	$0.15	$0.15	$0.35	52%	0.43	$10.15
$10.50	$11.00	Oct 16	$0.15	$0.15	$0.35	52%	0.43	$10.65

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	$0.25	$0.25	$0.25	62%	1.00	$9.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.25, cheapest $0.12)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.12	172.0%	114.8%
$10.50	Oct 2	Oct 9	$0.23	181.2%	135.8%
$9.50	Oct 2	Oct 9	$0.41	180.4%	163.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.25	172.0%	114.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 9.90% of stock, avg 14.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.50	Oct 2	$0.57	$0.40	$0.97	$8.53	$10.47	9.90%
$10.50	Oct 2	$0.30	$0.70	$1.00	$9.50	$11.50	10.20%
$10.00	Oct 2	$0.45	$0.63	$1.08	$8.92	$11.08	11.02%
$9.00	Oct 2	$1.08	$0.15	$1.23	$7.77	$10.23	12.55%
$10.00	Oct 9	$0.57	$0.88	$1.45	$8.55	$11.45	14.80%
$9.00	Oct 9	$1.23	$0.40	$1.63	$7.37	$10.63	16.63%
$10.00	Oct 16	$0.93	$0.95	$1.88	$8.12	$11.88	19.18%
$9.00	Oct 16	$1.65	$0.78	$2.43	$6.57	$11.43	24.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 1.53% of stock, avg 8.81%)

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
$11.00	$8.00	Oct 2	$0.15	$0.05	$0.20	$7.80	$11.20
$11.50	$9.00	Oct 2	$0.10	$0.15	$0.25	$8.75	$11.75
$11.00	$8.50	Oct 2	$0.15	$0.13	$0.28	$8.22	$11.28
$11.00	$9.00	Oct 2	$0.15	$0.15	$0.30	$8.70	$11.30
$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	$0.40	$0.50	$9.00	$12.00

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 4.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.50	$11.00	$11.50	Oct 2	$0.10	$0.40	20%	4.00
$10.50	$11.00	$11.50	Oct 9	$0.26	$0.24	7%	0.92
$9.00	$9.50	$10.00	Oct 2	$0.39	$0.11	31%	0.28
$9.50	$10.00	$10.50	Oct 9	$0.37	$0.13	19%	0.35
$9.50	$10.00	$10.50	Oct 16	$0.37	$0.13	15%	0.35

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Oct 2	$0.23	$0.27	23%	1.17
$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	29%	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. 21 found (best net $-0.35, 19 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	-$0.06	$0.44
$8.00	$9.00	1:2	Oct 9	-$0.51	$0.49
$9.50	$10.00	1:2	Oct 9	-$0.16	$0.34

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	-$0.17	$0.33
$9.00	$8.50	1:2	Oct 16	-$0.12	$0.38
$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 6.12%, avg 3.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 6	$0.60	0.47	12.2%	6.12%	18.37%	6	--
$11.00	Oct 30	$0.50	0.52	12.2%	5.10%	17.35%	3	1
$10.50	Oct 16	$0.60	0.48	7.1%	6.12%	13.27%	5	4
$10.00	Oct 30	$0.80	0.56	2.0%	8.16%	10.20%	1	29
$11.00	Oct 23	$0.25	0.53	12.2%	2.55%	14.80%	1	24
$10.00	Oct 16	$0.70	0.55	2.0%	7.14%	9.18%	41	4.0K
$11.00	Oct 16	$0.30	0.41	12.2%	3.06%	15.31%	45	1.3K
$11.00	Oct 9	$0.20	0.32	12.2%	2.04%	14.29%	78	151
$10.50	Oct 9	$0.25	0.40	7.1%	2.55%	9.69%	21	11
$10.00	Oct 2	$0.40	0.48	2.0%	4.08%	6.12%	247	2.6K

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 1,824

Total Puts 640

Put/Call Ratio 0.35

Net Difference 1,184

Prior's Put/Call Breakdown

Total Calls 9,750

Total Puts 16,748

Put/Call Ratio 1.72

Net Difference -6,998

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