CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$9.61 +12.10%

(9/30 10:25) ◀

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

▶ (9/30 10:35)

◀ 9/30 10:30 ▶

Option Volume

Detail

ℹ

Current (09/30 10:30am) 2,807

Calls: 2,074 (74%)

Puts: 733 (26%)

Prior (08/14) 31,479

Calls: 12,577 (40%)

Puts: 18,902 (60%)

Current vs Prior -91.08%

Calls: -83.51% (Calls)

Puts: -96.12% (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 -81.04%

Calls: -70.56%

Puts: -90.56%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:30am) $333.0K

Calls: $265.4K (80%)

Puts: $67.5K (20%)

Prior (08/14) $3.39M

Calls: $1.77M (52%)

Puts: $1.61M (48%)

Current vs Prior -90.17%

Calls: -85.04%

Puts: -95.81%

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 -78.21%

Calls: -65.57%

Puts: -91.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:30am) 0.35

Prior (08/14) 1.50

Current vs Prior -76.48%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg -73.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 10:30am) 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 9.47% | 20.08%24.77% | 70.24%

Prior 14.09% | 22.28%34.47% | 32.47%

Current vs Prior -32.77% | -9.85%-28.14% | +116.34%

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

Current vs 7-Day Avg -73.03% | -64.38%-34.86% | +21.43%

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

Current vs 7-Day Eod -32.77% | -9.85%+51.60% | -0.50%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 72.19% | 84.83%

Calls: 47.17% | 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 +210.63% | +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 +175.07% | +153.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($265.4K) vs puts ($67.5K). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 91% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (2,074 calls vs 733 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
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
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 0.67, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Oct 2	0.90	4.90	$2.90	137.9%	--	0.92	35
$8.50	Oct 2	1.00	1.55	$1.27	43.3%	2	0.84	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	1.30	$0.95	73.7%	102	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	0.82	--
$10.50	Oct 2	0.10	1.30	$0.70	171.4%	2	0.73	--
$11.00	Oct 16	1.10	3.10	$2.10	95.2%	--	0.66	12
$10.00	Oct 2	0.40	0.80	$0.60	66.7%	4	0.59	42
$11.00	Oct 30	1.70	2.85	$2.28	50.4%	3	0.58	--

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 1.5K, top 277)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.30	0.40	$0.35	28.6%	277	0.42	2.6K
$9.50	Oct 2	0.40	0.65	$0.53	47.2%	136	0.58	1.5K
$11.00	Oct 2	0.10	0.15	$0.13	38.5%	116	0.19	159
$9.00	Oct 2	0.60	1.30	$0.95	73.7%	102	0.74	450
$10.50	Oct 2	0.10	0.30	$0.20	100.0%	98	0.28	13

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	0.20	0.55	$0.38	92.1%	64	0.43	--
$9.00	Oct 2	0.00	0.40	$0.20	200.0%	39	0.27	30
$8.00	Oct 2	0.00	0.10	$0.05	200.0%	25	0.08	1.4K
$10.00	Oct 9	0.50	1.25	$0.88	85.2%	11	0.54	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 35.8%, max 65.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 2	Nov 6	173.9%	105.0%	65.5%	122	159
$10.50	Oct 2	Oct 16	165.0%	111.7%	47.7%	103	17
$10.00	Oct 2	Nov 6	165.3%	129.4%	27.7%	277	2.8K
$9.00	Oct 2	Oct 30	155.3%	128.8%	20.5%	102	524

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Oct 2	Oct 16	165.3%	111.6%	48.1%	4	66
$8.50	Oct 2	Oct 16	178.2%	130.4%	36.7%	4	778
$9.00	Oct 2	Oct 16	155.3%	148.7%	4.5%	39	2.3K

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 2.01)

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
$9.00	$9.50	Oct 9	$0.10	$0.40	$0.10	65%	4.00	$9.10
$10.00	$11.00	Oct 23	$0.40	$0.60	$0.40	62%	1.50	$10.40
$8.50	$9.00	Oct 2	$0.32	$0.18	$0.32	84%	0.56	$8.82
$10.00	$11.00	Oct 30	$0.43	$0.57	$0.43	57%	1.33	$10.43

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
$10.00	$9.50	Oct 2	$0.22	$0.28	$0.22	59%	1.27	$9.78
$10.00	$9.00	Oct 9	$0.40	$0.60	$0.40	54%	1.50	$9.60
$9.00	$8.50	Oct 9	$0.13	$0.37	$0.13	35%	2.85	$8.87
$9.50	$9.00	Oct 2	$0.18	$0.32	$0.18	43%	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 0.88)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$11.00	Nov 6	$0.67	$0.67	$0.33	41%	2.03	$10.67
$10.00	$10.50	Oct 2	$0.15	$0.15	$0.35	58%	0.43	$10.15
$10.00	$10.50	Oct 9	$0.17	$0.17	$0.33	55%	0.52	$10.17
$10.00	$10.50	Oct 16	$0.20	$0.20	$0.30	45%	0.67	$10.20
$10.00	$11.00	Oct 30	$0.43	$0.43	$0.57	43%	0.75	$10.43

BULL PUT (3)

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	57%	0.56	$9.32
$9.00	$8.50	Oct 9	$0.13	$0.13	$0.37	65%	0.35	$8.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.33, cheapest $0.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.30	165.3%	144.0%
$9.50	Oct 2	Oct 9	$0.42	148.8%	159.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.28	165.3%	144.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 9.37% of stock, avg 14.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.50	Oct 2	$0.20	$0.70	$0.90	$9.60	$11.40	9.37%
$9.50	Oct 2	$0.53	$0.38	$0.91	$8.59	$10.41	9.47%
$10.00	Oct 2	$0.35	$0.60	$0.95	$9.05	$10.95	9.89%
$9.00	Oct 2	$0.95	$0.20	$1.15	$7.85	$10.15	11.97%
$9.00	Oct 9	$1.05	$0.48	$1.53	$7.47	$10.53	15.92%
$10.00	Oct 9	$0.65	$0.88	$1.53	$8.47	$11.53	15.92%
$10.00	Oct 16	$0.90	$0.95	$1.85	$8.15	$11.85	19.25%
$9.00	Oct 16	$1.60	$0.78	$2.38	$6.62	$11.38	24.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 1.56% 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	$0.13	$0.05	$0.18	$7.82	$11.18
$11.50	$8.50	Oct 2	$0.10	$0.13	$0.23	$8.27	$11.73
$11.00	$8.50	Oct 2	$0.13	$0.13	$0.26	$8.24	$11.26
$10.50	$8.00	Oct 2	$0.20	$0.05	$0.25	$7.75	$10.75
$11.50	$9.00	Oct 2	$0.10	$0.20	$0.30	$8.70	$11.80
$11.00	$9.00	Oct 2	$0.13	$0.20	$0.33	$8.67	$11.33
$10.50	$8.50	Oct 2	$0.20	$0.13	$0.33	$8.17	$10.83
$10.50	$9.00	Oct 2	$0.20	$0.20	$0.40	$8.60	$10.90
$10.00	$8.00	Oct 2	$0.35	$0.05	$0.40	$7.60	$10.40

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 5.25, cheapest $0.08)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$10.50	$11.00	Oct 2	$0.08	$0.42	23%	5.25
$10.00	$10.50	$11.00	Oct 9	$0.09	$0.41	14%	4.56
$10.00	$10.50	$11.00	Oct 16	$0.10	$0.40	15%	4.00
$9.50	$10.00	$10.50	Oct 9	$0.13	$0.37	18%	2.85
$9.00	$9.50	$10.00	Oct 2	$0.24	$0.26	32%	1.08

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Oct 2	$0.11	$0.39	26%	3.55
$8.00	$8.50	$9.00	Oct 16	$0.28	$0.22	13%	0.79
$9.00	$10.00	$11.00	Oct 16	$0.98	$0.02	32%	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. 25 found (best net $-0.25, 22 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	-$0.31	$0.69
$10.00	$11.00	1:2	Nov 6	-$0.26	$0.74
$9.00	$9.50	1:2	Oct 2	-$0.11	$0.39
$10.00	$10.50	1:2	Oct 2	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.00	1:2	Oct 9	-$0.08	$0.92
$10.00	$9.50	1:2	Oct 2	-$0.16	$0.34
$9.00	$8.50	1:2	Oct 2	-$0.06	$0.44
$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 5.20%, avg 3.68%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 6	$0.50	0.46	14.5%	5.20%	19.67%	6	--
$10.00	Oct 30	$0.80	0.57	4.1%	8.32%	12.38%	5	29
$10.00	Oct 16	$0.80	0.55	4.1%	8.32%	12.38%	69	4.0K
$11.00	Oct 23	$0.25	0.54	14.5%	2.60%	17.07%	1	24
$11.00	Oct 30	$0.35	0.46	14.5%	3.64%	18.11%	3	1
$11.00	Oct 16	$0.35	0.40	14.5%	3.64%	18.11%	52	1.3K
$10.50	Oct 16	$0.40	0.47	9.3%	4.16%	13.42%	5	4
$10.00	Oct 9	$0.45	0.45	4.1%	4.68%	8.74%	56	267
$11.00	Oct 9	$0.20	0.30	14.5%	2.08%	16.55%	78	151
$10.50	Oct 9	$0.25	0.36	9.3%	2.60%	11.86%	26	11

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 2,074

Total Puts 733

Put/Call Ratio 0.35

Net Difference 1,341

Prior's Put/Call Breakdown

Total Calls 12,577

Total Puts 18,902

Put/Call Ratio 1.50

Net Difference -6,325

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