CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$9.67 +12.84%

(9/30 10:15) ◀

Wednesday, September 30, 2026 (10:20am)

▶ (9/30 10:25)

◀ 9/30 10:20 ▶

Option Volume

Detail

ℹ

Current (09/30 10:20am) 2,714

Calls: 2,020 (74%)

Puts: 694 (26%)

Prior (08/14) 28,975

Calls: 11,237 (39%)

Puts: 17,738 (61%)

Current vs Prior -90.63%

Calls: -82.02% (Calls)

Puts: -96.09% (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 -81.67%

Calls: -71.33%

Puts: -91.06%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:20am) $327.3K

Calls: $262.8K (80%)

Puts: $64.5K (20%)

Prior (08/14) $2.47M

Calls: $1.30M (53%)

Puts: $1.17M (47%)

Current vs Prior -86.76%

Calls: -79.79%

Puts: -94.49%

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 -78.58%

Calls: -65.91%

Puts: -91.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:20am) 0.34

Prior (08/14) 1.58

Current vs Prior -78.24%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg -74.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 10:20am) 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 9.31% | 19.96%24.61% | 70.32%

Prior 14.09% | 22.28%34.47% | 32.47%

Current vs Prior -33.93% | -10.41%-28.59% | +116.59%

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

Current vs 7-Day Avg -73.49% | -64.61%-35.27% | +21.57%

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

Current vs 7-Day Eod -33.93% | -10.41%+50.66% | -0.39%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 68.18% | 84.83%

Calls: 36.36% | 42.11%

Puts: 100.00% | 127.55%

Prior 23.24% | 49.34%

Calls: 28.41% | 26.09%

Puts: 18.07% | 72.58%

Current vs Prior +193.37% | +71.93%

Prior 7-Day Avg 26.24% | 33.42%

Calls: 33.89% | 28.16%

Puts: 18.60% | 38.68%

Current vs 7-Day Avg +159.79% | +153.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($262.8K) vs puts ($64.5K). 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 0.34 - heavy call buying (2,020 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
10:20	BULLISH	BULLISH	BULLISH
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. 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	1.00	1.60	$1.30	46.2%	2	0.84	543
$8.00	Oct 16	1.40	4.50	$2.95	105.1%	--	0.81	132
$8.00	Oct 23	1.75	4.90	$3.33	94.6%	1	0.80	1
$9.00	Oct 2	0.60	1.15	$0.88	62.5%	97	0.74	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	--
$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%	--	0.62	12
$11.00	Oct 30	1.70	2.85	$2.28	50.4%	3	0.57	--
$10.00	Oct 2	0.65	0.85	$0.75	26.7%	3	0.57	42

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 1.4K, top 272)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.30	0.45	$0.38	39.5%	272	0.43	2.6K
$9.50	Oct 2	0.45	0.65	$0.55	36.4%	131	0.60	1.5K
$11.00	Oct 2	0.10	0.20	$0.15	66.7%	115	0.21	159
$10.50	Oct 2	0.10	0.30	$0.20	100.0%	98	0.28	13
$9.00	Oct 2	0.60	1.15	$0.88	62.5%	97	0.74	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	0.35	2
$9.50	Oct 2	0.15	0.55	$0.35	114.3%	59	0.41	--
$9.00	Oct 2	0.00	0.45	$0.23	195.7%	39	0.27	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 41.3%, max 75.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 2	Nov 6	179.9%	102.7%	75.2%	121	159
$10.50	Oct 2	Oct 16	158.2%	115.2%	37.3%	103	17
$9.00	Oct 2	Oct 30	171.5%	128.5%	33.5%	97	524
$10.00	Oct 2	Nov 6	164.9%	129.0%	27.9%	272	2.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Oct 2	Oct 16	164.9%	106.6%	54.6%	3	66
$8.50	Oct 2	Oct 16	183.2%	128.2%	43.0%	4	778
$9.00	Oct 2	Oct 16	171.5%	146.2%	17.3%	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 2.29)

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	$10.50	Oct 16	$0.13	$0.37	$0.13	53%	2.85	$10.13
$10.00	$11.00	Oct 30	$0.40	$0.60	$0.40	56%	1.50	$10.40
$9.50	$10.00	Oct 2	$0.17	$0.33	$0.17	60%	1.94	$9.67

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	49%	4.88	$9.83
$9.50	$9.00	Oct 2	$0.12	$0.38	$0.12	40%	3.17	$9.38
$10.00	$9.00	Oct 9	$0.40	$0.60	$0.40	55%	1.50	$9.60
$9.00	$8.50	Oct 9	$0.13	$0.37	$0.13	35%	2.85	$8.87
$9.00	$8.50	Oct 2	$0.10	$0.40	$0.10	26%	4.00	$8.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.94, avg 0.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$11.00	Nov 6	$0.70	$0.70	$0.30	41%	2.33	$10.70
$10.00	$10.50	Oct 2	$0.18	$0.18	$0.32	56%	0.56	$10.18
$10.50	$11.00	Oct 9	$0.13	$0.13	$0.37	62%	0.35	$10.63
$10.00	$11.00	Oct 30	$0.40	$0.40	$0.60	44%	0.67	$10.40
$10.00	$10.50	Oct 16	$0.13	$0.13	$0.37	47%	0.35	$10.13

BULL PUT (4)

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
$9.00	$8.50	Oct 2	$0.10	$0.10	$0.40	74%	0.25	$8.90
$9.00	$8.50	Oct 9	$0.13	$0.13	$0.37	65%	0.35	$8.87
$9.50	$9.00	Oct 2	$0.12	$0.12	$0.38	60%	0.32	$9.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.25, cheapest $0.13)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.22	164.9%	134.2%
$9.50	Oct 2	Oct 9	$0.40	148.6%	157.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.13	164.9%	134.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 9.31% of stock, avg 14.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$9.50	Oct 2	$0.55	$0.35	$0.90	$8.60	$10.40	9.31%
$10.50	Oct 2	$0.20	$0.70	$0.90	$9.60	$11.40	9.31%
$9.00	Oct 2	$0.88	$0.23	$1.11	$7.89	$10.11	11.48%
$10.00	Oct 2	$0.38	$0.75	$1.13	$8.87	$11.13	11.69%
$10.00	Oct 9	$0.60	$0.88	$1.48	$8.52	$11.48	15.31%
$9.00	Oct 9	$1.20	$0.48	$1.68	$7.32	$10.68	17.37%
$10.00	Oct 16	$0.83	$0.95	$1.78	$8.22	$11.78	18.41%
$9.00	Oct 16	$1.60	$0.78	$2.38	$6.62	$11.38	24.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 1.55% of stock, avg 7.87%)

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
$11.00	$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
$11.50	$9.00	Oct 2	$0.10	$0.23	$0.33	$8.67	$11.83
$10.50	$8.50	Oct 2	$0.20	$0.13	$0.33	$8.17	$10.83
$11.00	$9.00	Oct 2	$0.15	$0.23	$0.38	$8.62	$11.38
$10.50	$9.00	Oct 2	$0.20	$0.23	$0.43	$8.57	$10.93
$11.50	$9.50	Oct 2	$0.10	$0.35	$0.45	$9.05	$11.95

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. 11 found (best R:R 4.56, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Oct 2	$0.09	$0.41	24%	4.56
$10.00	$10.50	$11.00	Oct 16	$0.08	$0.42	13%	5.25
$10.00	$10.50	$11.00	Oct 2	$0.13	$0.37	23%	2.85
$9.00	$9.50	$10.00	Oct 2	$0.16	$0.34	30%	2.13
$9.50	$10.00	$10.50	Oct 9	$0.28	$0.22	17%	0.79

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.00	$9.50	$10.00	Oct 2	$0.28	$0.22	30%	0.79
$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	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. 24 found (best net $-0.25, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$9.00	1:2	Oct 16	-$0.25	$0.75
$9.00	$10.00	1:2	Oct 30	-$0.25	$0.75
$10.00	$11.00	1:2	Nov 6	-$0.20	$0.80
$9.00	$9.50	1:2	Oct 2	-$0.22	$0.28
$9.50	$10.00	1:2	Oct 2	-$0.21	$0.29

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
$9.50	$9.00	1:2	Oct 2	-$0.11	$0.39
$9.00	$8.50	1:2	Oct 16	-$0.12	$0.38
$9.00	$8.50	1:2	Oct 9	-$0.22	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 4.65%, avg 3.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 6	$0.45	0.46	13.8%	4.65%	18.41%	6	--
$10.00	Oct 30	$0.80	0.56	3.4%	8.27%	11.69%	4	29
$11.00	Oct 23	$0.25	0.54	13.8%	2.59%	16.34%	1	24
$11.00	Oct 30	$0.35	0.45	13.8%	3.62%	17.37%	3	1
$11.00	Oct 16	$0.30	0.40	13.8%	3.10%	16.86%	45	1.3K
$10.50	Oct 16	$0.40	0.46	8.6%	4.14%	12.72%	5	4
$10.00	Oct 16	$0.55	0.53	3.4%	5.69%	9.10%	53	4.0K
$11.00	Oct 9	$0.20	0.30	13.8%	2.07%	15.82%	78	151
$10.50	Oct 9	$0.25	0.38	8.6%	2.59%	11.17%	21	11
$10.00	Oct 9	$0.40	0.44	3.4%	4.14%	7.55%	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 2,020

Total Puts 694

Put/Call Ratio 0.34

Net Difference 1,326

Prior's Put/Call Breakdown

Total Calls 11,237

Total Puts 17,738

Put/Call Ratio 1.58

Net Difference -6,501

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