CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$9.65 +12.60%

(9/30 10:10) ◀

Wednesday, September 30, 2026 (10:15am)

▶ (9/30 10:20)

◀ 9/30 10:15 ▶

Option Volume

Detail

ℹ

Current (09/30 10:15am) 2,681

Calls: 1,987 (74%)

Puts: 694 (26%)

Prior (08/14) 28,564

Calls: 10,929 (38%)

Puts: 17,635 (62%)

Current vs Prior -90.61%

Calls: -81.82% (Calls)

Puts: -96.06% (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 -81.89%

Calls: -71.80%

Puts: -91.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:15am) $319.8K

Calls: $255.8K (80%)

Puts: $64.0K (20%)

Prior (08/14) $2.47M

Calls: $1.34M (54%)

Puts: $1.13M (46%)

Current vs Prior -87.06%

Calls: -80.97%

Puts: -94.31%

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 -79.07%

Calls: -66.82%

Puts: -91.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:15am) 0.35

Prior (08/14) 1.61

Current vs Prior -78.35%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg -73.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 10:15am) 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 9.12% | 21.04%24.66% | 70.47%

Prior 14.09% | 22.28%34.47% | 32.47%

Current vs Prior -35.26% | -5.57%-28.44% | +117.04%

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

Current vs 7-Day Avg -74.03% | -62.69%-35.13% | +21.82%

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

Current vs 7-Day Eod -35.26% | -5.57%+50.97% | -0.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.91% | 69.66%

Calls: 36.36% | 42.11%

Puts: 45.45% | 97.22%

Prior 23.24% | 49.34%

Calls: 28.41% | 26.09%

Puts: 18.07% | 72.58%

Current vs Prior +76.03% | +41.18%

Prior 7-Day Avg 26.24% | 33.42%

Calls: 33.89% | 28.16%

Puts: 18.60% | 38.68%

Current vs 7-Day Avg +55.88% | +108.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($255.8K) vs puts ($64.0K). 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 (1,987 calls vs 694 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 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
10:15	BULLISH	BULLISH	BULLISH
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. 26 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	1.00	1.45	$1.23	36.6%	2	0.85	543
$8.00	Oct 16	1.40	4.50	$2.95	105.1%	--	0.83	132
$8.00	Oct 23	1.70	4.90	$3.30	97.0%	1	0.80	1
$9.00	Oct 2	0.60	1.10	$0.85	58.8%	96	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	0.82	--
$10.50	Oct 2	0.10	1.30	$0.70	171.4%	2	0.72	--
$11.00	Oct 16	0.20	3.30	$1.75	177.1%	--	0.64	12
$10.00	Oct 2	0.65	0.85	$0.75	26.7%	3	0.58	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. 35 active (total vol 1.4K, top 265)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.30	0.40	$0.35	28.6%	265	0.44	2.6K
$9.50	Oct 2	0.45	0.65	$0.55	36.4%	122	0.61	1.5K
$11.00	Oct 2	0.10	0.20	$0.15	66.7%	115	0.21	159
$10.50	Oct 2	0.10	0.35	$0.22	113.6%	98	0.30	13
$9.00	Oct 2	0.60	1.10	$0.85	58.8%	96	0.78	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	0.37	2
$9.50	Oct 2	0.25	0.40	$0.33	45.5%	59	0.40	--
$9.00	Oct 2	0.00	0.30	$0.15	200.0%	39	0.23	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. 6 strikes (avg 33.5%, max 50.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.50	Oct 2	Oct 16	164.8%	109.7%	50.2%	103	17
$11.00	Oct 2	Nov 6	177.4%	122.5%	44.8%	121	159
$10.00	Oct 2	Nov 6	152.8%	128.9%	18.5%	265	2.8K
$9.00	Oct 2	Oct 30	142.6%	128.4%	11.0%	96	524

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.50	Oct 2	Oct 16	185.1%	131.7%	40.6%	4	778
$10.00	Oct 2	Oct 16	152.8%	112.3%	36.0%	3	66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 4.88, avg 1.92)

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
$10.00	$11.00	Nov 6	$0.45	$0.55	$0.45	59%	1.22	$10.45
$9.00	$9.50	Oct 2	$0.30	$0.20	$0.30	78%	0.67	$9.30
$9.50	$10.00	Oct 2	$0.20	$0.30	$0.20	61%	1.50	$9.70

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.00	Oct 16	$0.17	$0.83	$0.17	49%	4.88	$9.83
$10.00	$9.00	Oct 9	$0.40	$0.60	$0.40	55%	1.50	$9.60
$9.50	$9.00	Oct 2	$0.18	$0.32	$0.18	40%	1.78	$9.32
$9.00	$8.50	Oct 16	$0.33	$0.17	$0.33	33%	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 16	$0.23	$0.23	$0.27	44%	0.85	$10.23
$10.50	$11.00	Oct 9	$0.13	$0.13	$0.37	63%	0.35	$10.63
$10.00	$10.50	Oct 2	$0.13	$0.13	$0.37	56%	0.35	$10.13
$10.00	$11.00	Nov 6	$0.45	$0.45	$0.55	41%	0.82	$10.45
$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	67%	1.94	$8.67
$9.50	$9.00	Oct 2	$0.18	$0.18	$0.32	60%	0.56	$9.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.27, cheapest $0.13)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.25	152.8%	141.0%
$10.50	Oct 2	Oct 9	$0.31	164.8%	155.7%
$9.50	Oct 2	Oct 9	$0.40	143.0%	165.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.13	152.8%	141.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 9.12% of stock, avg 14.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.50	Oct 2	$0.55	$0.33	$0.88	$8.62	$10.38	9.12%
$10.50	Oct 2	$0.22	$0.70	$0.92	$9.58	$11.42	9.53%
$9.00	Oct 2	$0.85	$0.15	$1.00	$8.00	$10.00	10.36%
$10.00	Oct 2	$0.35	$0.75	$1.10	$8.90	$11.10	11.40%
$10.00	Oct 9	$0.60	$0.88	$1.48	$8.52	$11.48	15.34%
$9.00	Oct 9	$1.20	$0.48	$1.68	$7.32	$10.68	17.41%
$10.00	Oct 16	$0.93	$0.95	$1.88	$8.12	$11.88	19.48%
$9.00	Oct 16	$1.65	$0.78	$2.43	$6.57	$11.43	25.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 1.55% of stock, avg 7.79%)

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
$11.00	$8.00	Oct 2	$0.15	$0.05	$0.20	$7.80	$11.20
$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	$8.50	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	$0.22	$0.05	$0.27	$7.73	$10.77
$10.50	$9.00	Oct 2	$0.22	$0.15	$0.37	$8.63	$10.87
$10.50	$8.50	Oct 2	$0.22	$0.13	$0.35	$8.15	$10.85
$11.50	$9.50	Oct 2	$0.10	$0.33	$0.43	$9.07	$11.93

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. 12 found (best R:R 6.14, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Oct 2	$0.07	$0.43	31%	6.14
$10.00	$10.50	$11.00	Oct 2	$0.06	$0.44	23%	7.33
$9.00	$9.50	$10.00	Oct 2	$0.10	$0.40	34%	4.00
$8.50	$9.00	$9.50	Oct 2	$0.08	$0.42	24%	5.25
$9.50	$10.00	$10.50	Oct 16	$0.17	$0.33	17%	1.94

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Oct 2	$0.16	$0.34	24%	2.12
$9.00	$9.50	$10.00	Oct 2	$0.24	$0.26	35%	1.08
$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	31%	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. 24 found (best net $-0.17, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$9.00	1:2	Oct 9	-$0.17	$0.83
$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	-$0.25	$0.25
$9.50	$10.00	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	-$0.08	$0.92
$9.00	$8.50	1:2	Oct 16	-$0.12	$0.38
$9.00	$8.50	1:2	Oct 2	-$0.11	$0.39
$9.00	$8.50	1:2	Oct 9	-$0.28	$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 9.33%, avg 3.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 6	$0.90	0.49	14.0%	9.33%	23.32%	6	--
$11.00	Oct 30	$0.35	0.52	14.0%	3.63%	17.62%	3	1
$10.00	Oct 30	$0.80	0.57	3.6%	8.29%	11.92%	4	29
$11.00	Oct 23	$0.25	0.54	14.0%	2.59%	16.58%	1	24
$10.00	Oct 16	$0.70	0.56	3.6%	7.25%	10.88%	43	4.0K
$11.00	Oct 16	$0.30	0.42	14.0%	3.11%	17.10%	45	1.3K
$10.50	Oct 16	$0.40	0.47	8.8%	4.15%	12.95%	5	4
$11.00	Oct 9	$0.20	0.30	14.0%	2.07%	16.06%	78	151
$10.50	Oct 9	$0.25	0.37	8.8%	2.59%	11.40%	21	11
$10.00	Oct 9	$0.40	0.43	3.6%	4.15%	7.77%	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 1,987

Total Puts 694

Put/Call Ratio 0.35

Net Difference 1,293

Prior's Put/Call Breakdown

Total Calls 10,929

Total Puts 17,635

Put/Call Ratio 1.61

Net Difference -6,706

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