Tour v529
CAPR
CAPRICOR THERAPEUTIC
$9.74 +13.65%
(9/30 10:20) ◀
|
Wednesday, September 30, 2026 (10:25am)
January 2026
|
▶ (9/30 10:30)
◀ 9/30 10:25 ▶

Option Volume

Detail
ℹ
Current (09/30 10:25am) 2,746
Calls: 2,046 (75%)
Puts: 700 (25%)
Prior (08/14) 29,301
Calls: 11,439 (39%)
Puts: 17,862 (61%)
Current vs Prior -90.63%
Calls: -82.11% (Calls)
Puts: -96.08% (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 -81.46%
Calls: -70.96%
Puts: -90.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30 10:25am) $329.8K
Calls: $265.1K (80%)
Puts: $64.7K (20%)
Prior (08/14) $2.46M
Calls: $1.24M (51%)
Puts: $1.22M (49%)
Current vs Prior -86.58%
Calls: -78.64%
Puts: -94.68%
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 -78.42%
Calls: -65.61%
Puts: -91.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30 10:25am) 0.34
Prior (08/14) 1.56
Current vs Prior -78.09%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg -74.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30 10:25am) 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
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 9.55% | 19.82%24.44% | 69.82%
Prior 14.09% | 22.28%34.47% | 32.47%
Current vs Prior -32.21% | -11.05%-29.10% | +115.03%
Prior 7-Day Avg 35.11% | 56.39%38.02% | 57.84%
Current vs 7-Day Avg -72.80% | -64.86%-35.73% | +20.69%
Prior 7-Day Eod 14.09% | 22.28%16.34% | 70.60%
Current vs 7-Day Eod -32.21% | -11.05%+49.58% | -1.10%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 66.79% | 84.83%
Calls: 36.36% | 42.11%
Puts: 97.22% | 127.55%
Prior 23.24% | 49.34%
Calls: 28.41% | 26.09%
Puts: 18.07% | 72.58%
Current vs Prior +187.39% | +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 +154.49% | +153.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($265.1K) vs puts ($64.7K). 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 (2,046 calls vs 700 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)
TimeSmart MoneyRetailOverall
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

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 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Oct 20.904.90$2.90137.9%--0.9435
$8.50Oct 21.001.55$1.2743.3%20.85543
$8.00Oct 161.404.50$2.95105.1%--0.81132
$8.00Oct 231.804.90$3.3592.5%10.791
$9.00Oct 20.651.10$0.8851.1%1020.75450
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Oct 20.003.80$1.90200.0%10.79--
$10.50Oct 20.101.30$0.70171.4%20.71--
$11.00Oct 161.103.10$2.1095.2%--0.6312
$10.00Oct 20.400.80$0.6066.7%40.5642
$11.00Oct 301.702.85$2.2850.4%30.56--

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 1.5K, top 273)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Oct 20.300.50$0.4050.0%2730.432.6K
$9.50Oct 20.450.65$0.5536.4%1310.591.5K
$11.00Oct 20.100.20$0.1566.7%1150.20159
$9.00Oct 20.651.10$0.8851.1%1020.75450
$10.50Oct 20.100.30$0.20100.0%980.2813
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Oct 90.350.60$0.4852.1%1470.352
$9.50Oct 20.200.55$0.3892.1%640.41--
$9.00Oct 20.000.40$0.20200.0%390.2630
$8.00Oct 20.000.10$0.05200.0%180.081.4K
$10.00Oct 90.501.25$0.8885.2%110.541

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 36.1%, max 74.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Oct 2Nov 6183.3%105.0%74.5%121159
$10.50Oct 2Oct 16162.0%114.4%41.6%10317
$10.00Oct 2Nov 6178.0%129.4%37.5%2732.8K
$9.00Oct 2Oct 30157.9%128.3%23.0%102524
$9.50Oct 2Oct 16152.3%151.4%0.6%1471.6K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.00Oct 2Oct 16178.0%108.8%63.7%466
$8.50Oct 2Oct 16180.5%128.8%40.2%4778
$9.00Oct 2Oct 16157.9%146.9%7.5%392.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 4.88, avg 1.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$9.00$10.00Oct 23$0.17$0.83$0.1772%4.88$9.17
$10.00$11.00Oct 23$0.40$0.60$0.4061%1.50$10.40
$10.00$11.00Oct 30$0.40$0.60$0.4056%1.50$10.40
$9.50$10.00Oct 2$0.15$0.35$0.1559%2.33$9.65
$10.00$10.50Oct 16$0.15$0.35$0.1553%2.33$10.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$10.00$9.00Oct 16$0.17$0.83$0.1749%4.88$9.83
$10.00$9.00Oct 9$0.40$0.60$0.4054%1.50$9.60
$10.00$9.50Oct 2$0.22$0.28$0.2256%1.27$9.78
$9.00$8.50Oct 9$0.13$0.37$0.1335%2.85$8.87
$9.50$9.00Oct 2$0.18$0.32$0.1841%1.78$9.32

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 0.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$10.00$11.00Nov 6$0.67$0.67$0.3341%2.03$10.67
$10.00$10.50Oct 2$0.20$0.20$0.3057%0.67$10.20
$10.00$10.50Oct 9$0.17$0.17$0.3355%0.52$10.17
$10.00$10.50Oct 16$0.15$0.15$0.3547%0.43$10.15
$10.00$11.00Oct 30$0.40$0.40$0.6044%0.67$10.40
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$9.00$8.50Oct 16$0.33$0.33$0.1767%1.94$8.67
$9.50$9.00Oct 2$0.18$0.18$0.3259%0.56$9.32
$9.00$8.50Oct 9$0.13$0.13$0.3765%0.35$8.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.31, cheapest $0.25)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Oct 2Oct 9$0.25178.0%142.6%
$9.50Oct 2Oct 9$0.40152.3%157.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Oct 2Oct 9$0.28178.0%142.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 9.24% of stock, avg 14.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$10.50Oct 2$0.20$0.70$0.90$9.60$11.409.24%
$9.50Oct 2$0.55$0.38$0.93$8.57$10.439.55%
$10.00Oct 2$0.40$0.60$1.00$9.00$11.0010.27%
$9.00Oct 2$0.88$0.20$1.08$7.92$10.0811.09%
$10.00Oct 9$0.65$0.88$1.53$8.47$11.5315.71%
$9.00Oct 9$1.18$0.48$1.66$7.34$10.6617.04%
$10.00Oct 16$0.85$0.95$1.80$8.20$11.8018.48%
$9.00Oct 16$1.60$0.78$2.38$6.62$11.3824.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 1.54% of stock, avg 7.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$11.50$8.00Oct 2$0.10$0.05$0.15$7.85$11.65
$11.00$8.00Oct 2$0.15$0.05$0.20$7.80$11.20
$11.50$8.50Oct 2$0.10$0.13$0.23$8.27$11.73
$11.00$8.50Oct 2$0.15$0.13$0.28$8.22$11.28
$10.50$8.00Oct 2$0.20$0.05$0.25$7.75$10.75
$11.50$9.00Oct 2$0.10$0.20$0.30$8.70$11.80
$11.00$9.00Oct 2$0.15$0.20$0.35$8.65$11.35
$10.50$8.50Oct 2$0.20$0.13$0.33$8.17$10.83
$10.50$9.00Oct 2$0.20$0.20$0.40$8.60$10.90
$11.50$9.50Oct 2$0.10$0.38$0.48$9.02$11.98

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 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$8.50$9.00$9.50Oct 2$0.06$0.4426%7.33
$10.00$10.50$11.00Oct 16$0.05$0.4514%9.00
$10.00$10.50$11.00Oct 9$0.09$0.4115%4.56
$9.50$10.00$10.50Oct 9$0.13$0.3719%2.85
$9.00$9.50$10.00Oct 2$0.18$0.3232%1.78
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$8.50$9.00$9.50Oct 2$0.11$0.3925%3.55
$8.00$8.50$9.00Oct 16$0.28$0.2213%0.79
$9.00$10.00$11.00Oct 16$0.98$0.0230%0.02

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 KSell KRatioExpiryNetMax Gain
$8.00$9.001:2Oct 16-$0.25$0.75
$9.00$10.001:2Oct 30-$0.25$0.75
$10.00$11.001:2Nov 6-$0.26$0.74
$9.00$9.501:2Oct 2-$0.22$0.28
$11.00$11.501:2Oct 2-$0.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$9.001:2Oct 9-$0.08$0.92
$10.00$9.501:2Oct 2-$0.16$0.34
$9.00$8.501:2Oct 2-$0.06$0.44
$9.00$8.501:2Oct 16-$0.12$0.38
$9.00$8.501:2Oct 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 5.13%, avg 3.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$11.00Nov 6$0.500.4612.9%5.13%18.07%6--
$10.00Oct 30$0.800.562.7%8.21%10.88%429
$11.00Oct 23$0.250.5412.9%2.57%15.50%124
$11.00Oct 30$0.350.4512.9%3.59%16.53%31
$11.00Oct 16$0.350.3912.9%3.59%16.53%521.3K
$10.50Oct 16$0.400.467.8%4.11%11.91%54
$10.00Oct 16$0.600.532.7%6.16%8.83%534.0K
$10.00Oct 9$0.500.452.7%5.13%7.80%56267
$11.00Oct 9$0.200.3012.9%2.05%14.99%78151
$10.50Oct 9$0.250.367.8%2.57%10.37%2611

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 2,046
Total Puts 700
Put/Call Ratio 0.34
Net Difference 1,346

Prior's Put/Call Breakdown

Total Calls 11,439
Total Puts 17,862
Put/Call Ratio 1.56
Net Difference -6,423

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All