CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$9.57 +11.72%

(9/30 10:05) ◀

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

▶ (9/30 10:15)

◀ 9/30 10:10 ▶

Option Volume

Detail

ℹ

Current (09/30 10:10am) 2,581

Calls: 1,905 (74%)

Puts: 676 (26%)

Prior (08/14) 27,048

Calls: 9,952 (37%)

Puts: 17,096 (63%)

Current vs Prior -90.46%

Calls: -80.86% (Calls)

Puts: -96.05% (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 -82.57%

Calls: -72.96%

Puts: -91.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:10am) $291.8K

Calls: $228.7K (78%)

Puts: $63.0K (22%)

Prior (08/14) $2.11M

Calls: $948.3K (45%)

Puts: $1.17M (55%)

Current vs Prior -86.20%

Calls: -75.88%

Puts: -94.60%

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 -80.91%

Calls: -70.33%

Puts: -91.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:10am) 0.35

Prior (08/14) 1.72

Current vs Prior -79.34%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg -73.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 10:10am) 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 9.72% | 19.33%24.87% | 71.06%

Prior 14.09% | 22.28%34.47% | 32.47%

Current vs Prior -31.01% | -13.23%-27.84% | +118.85%

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

Current vs 7-Day Avg -72.32% | -65.72%-34.59% | +22.84%

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

Current vs 7-Day Eod -31.01% | -13.23%+52.24% | +0.65%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 61.09% | 98.84%

Calls: 47.17% | 42.11%

Puts: 75.00% | 155.56%

Prior 23.24% | 49.34%

Calls: 28.41% | 26.09%

Puts: 18.07% | 72.58%

Current vs Prior +162.87% | +100.32%

Prior 7-Day Avg 26.24% | 33.42%

Calls: 33.89% | 28.16%

Puts: 18.60% | 38.68%

Current vs 7-Day Avg +132.77% | +195.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($228.7K) vs puts ($63.0K). Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 90% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (1,905 calls vs 676 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
10:10	BULLISH	BULLISH	BULLISH
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. 27 found (avg delta 0.65, 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	1.00	1.25	$1.13	22.1%	2	0.84	543
$8.00	Oct 16	1.40	4.50	$2.95	105.1%	--	0.82	132
$8.00	Oct 23	1.65	4.90	$3.28	99.1%	1	0.80	1
$9.00	Oct 2	0.50	0.90	$0.70	57.1%	96	0.76	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	0.81	--
$10.50	Oct 2	0.10	1.30	$0.70	171.4%	2	0.73	--
$11.00	Oct 16	0.20	3.30	$1.75	177.1%	--	0.64	12
$10.00	Oct 2	0.45	0.85	$0.65	61.5%	3	0.59	42
$10.00	Oct 9	0.50	1.25	$0.88	85.2%	11	0.55	1

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 1.4K, top 255)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.30	0.40	$0.35	28.6%	255	0.41	2.6K
$9.50	Oct 2	0.40	0.65	$0.53	47.2%	120	0.57	1.5K
$11.00	Oct 2	0.10	0.20	$0.15	66.7%	115	0.20	159
$10.50	Oct 2	0.00	0.40	$0.20	200.0%	98	0.28	13
$9.00	Oct 2	0.50	0.90	$0.70	57.1%	96	0.76	450

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 9	0.35	0.60	$0.48	52.1%	147	0.34	2
$9.50	Oct 2	0.25	0.55	$0.40	75.0%	57	0.44	--
$9.00	Oct 2	0.00	0.30	$0.15	200.0%	39	0.24	30
$8.00	Oct 2	0.00	0.10	$0.05	200.0%	18	0.08	1.4K
$10.00	Oct 9	0.50	1.25	$0.88	85.2%	11	0.55	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 32.4%, max 56.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 2	Nov 6	187.7%	122.9%	52.8%	121	159
$10.50	Oct 2	Oct 16	167.2%	115.7%	44.5%	103	17
$10.00	Oct 2	Nov 6	168.3%	129.4%	30.0%	255	2.8K
$9.00	Oct 2	Oct 30	131.6%	128.0%	2.8%	96	524
$9.50	Oct 2	Oct 16	153.0%	149.6%	2.3%	136	1.6K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Oct 2	Oct 16	168.3%	107.2%	56.9%	3	66
$8.50	Oct 2	Oct 16	175.5%	127.6%	37.5%	4	778

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 4.88, avg 1.99)

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	$0.40	$0.60	$0.40	62%	1.50	$10.40
$9.00	$9.50	Oct 2	$0.17	$0.33	$0.17	76%	1.94	$9.17
$10.00	$10.50	Oct 16	$0.13	$0.37	$0.13	54%	2.85	$10.13
$10.00	$11.00	Nov 6	$0.45	$0.55	$0.45	60%	1.22	$10.45

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	51%	4.88	$9.83
$10.00	$9.00	Oct 9	$0.40	$0.60	$0.40	55%	1.50	$9.60
$10.00	$9.50	Oct 2	$0.25	$0.25	$0.25	60%	1.00	$9.75
$9.50	$9.00	Oct 2	$0.25	$0.25	$0.25	44%	1.00	$9.25
$9.00	$8.50	Oct 16	$0.33	$0.17	$0.33	34%	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 0.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$10.50	Oct 2	$0.15	$0.15	$0.35	59%	0.43	$10.15
$10.50	$11.00	Oct 9	$0.13	$0.13	$0.37	62%	0.35	$10.63
$10.00	$11.00	Nov 6	$0.45	$0.45	$0.55	40%	0.82	$10.45
$10.00	$10.50	Oct 16	$0.13	$0.13	$0.37	46%	0.35	$10.13
$10.00	$11.00	Oct 23	$0.40	$0.40	$0.60	38%	0.67	$10.40

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	66%	1.94	$8.67
$9.50	$9.00	Oct 2	$0.25	$0.25	$0.25	56%	1.00	$9.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.29, cheapest $0.22)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.22	168.3%	126.4%
$9.50	Oct 2	Oct 9	$0.42	153.0%	152.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.23	168.3%	126.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 8.88% of stock, avg 14.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.00	Oct 2	$0.70	$0.15	$0.85	$8.15	$9.85	8.88%
$10.50	Oct 2	$0.20	$0.70	$0.90	$9.60	$11.40	9.40%
$9.50	Oct 2	$0.53	$0.40	$0.93	$8.57	$10.43	9.72%
$10.00	Oct 2	$0.35	$0.65	$1.00	$9.00	$11.00	10.45%
$10.00	Oct 9	$0.57	$0.88	$1.45	$8.55	$11.45	15.15%
$9.00	Oct 9	$1.20	$0.48	$1.68	$7.32	$10.68	17.55%
$10.00	Oct 16	$0.83	$0.95	$1.78	$8.22	$11.78	18.60%
$9.00	Oct 16	$1.65	$0.78	$2.43	$6.57	$11.43	25.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 2.09% of stock, avg 8.72%)

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
$10.50	$8.00	Oct 2	$0.20	$0.05	$0.25	$7.75	$10.75
$11.00	$9.00	Oct 2	$0.15	$0.15	$0.30	$8.70	$11.30
$10.50	$9.00	Oct 2	$0.20	$0.15	$0.35	$8.65	$10.85
$10.50	$8.50	Oct 2	$0.20	$0.13	$0.33	$8.17	$10.83
$10.00	$8.00	Oct 2	$0.35	$0.05	$0.40	$7.60	$10.40
$10.00	$9.00	Oct 2	$0.35	$0.15	$0.50	$8.50	$10.50
$10.00	$8.50	Oct 2	$0.35	$0.13	$0.48	$8.02	$10.48
$10.50	$9.50	Oct 2	$0.20	$0.40	$0.60	$8.90	$11.10

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 $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$10.50	$11.00	Oct 2	$0.10	$0.40	21%	4.00
$10.00	$10.50	$11.00	Oct 16	$0.08	$0.42	13%	5.25
$8.50	$9.00	$9.50	Oct 2	$0.26	$0.24	27%	0.92
$9.50	$10.00	$10.50	Oct 9	$0.34	$0.16	17%	0.47
$9.50	$10.00	$10.50	Oct 16	$0.37	$0.13	17%	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	27%	1.17
$8.00	$8.50	$9.00	Oct 16	$0.28	$0.22	13%	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. 22 found (best net $-0.35, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$9.00	1:2	Oct 16	-$0.35	$0.65
$8.00	$9.00	1:2	Oct 9	-$0.32	$0.68
$9.00	$10.00	1:2	Oct 30	-$0.25	$0.75
$8.50	$9.00	1:2	Oct 2	-$0.27	$0.23
$10.00	$10.50	1:2	Oct 2	-$0.05	$0.45

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	-$0.08	$0.92
$10.00	$9.50	1:2	Oct 2	-$0.15	$0.35
$9.00	$8.50	1:2	Oct 16	-$0.12	$0.38
$9.00	$8.50	1:2	Oct 2	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 9.40%, avg 3.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 6	$0.90	0.49	14.9%	9.40%	24.35%	6	--
$10.00	Oct 30	$0.80	0.57	4.5%	8.36%	12.85%	1	29
$11.00	Oct 30	$0.30	0.52	14.9%	3.13%	18.08%	3	1
$11.00	Oct 23	$0.25	0.55	14.9%	2.61%	17.55%	1	24
$10.00	Oct 16	$0.70	0.54	4.5%	7.31%	11.81%	43	4.0K
$11.00	Oct 16	$0.30	0.41	14.9%	3.13%	18.08%	45	1.3K
$10.50	Oct 16	$0.40	0.46	9.7%	4.18%	13.90%	5	4
$11.00	Oct 9	$0.20	0.31	14.9%	2.09%	17.03%	78	151
$10.50	Oct 9	$0.25	0.38	9.7%	2.61%	12.33%	21	11
$10.00	Oct 9	$0.35	0.45	4.5%	3.66%	8.15%	51	267

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 1,905

Total Puts 676

Put/Call Ratio 0.35

Net Difference 1,229

Prior's Put/Call Breakdown

Total Calls 9,952

Total Puts 17,096

Put/Call Ratio 1.72

Net Difference -7,144

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