CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$9.66 +12.72%

(9/30 10:30) ◀

Wednesday, September 30, 2026 (10:35am)

▶ (9/30 23:47)

◀ 9/30 10:35 ▶

Option Volume

Detail

ℹ

Current (09/30 10:35am) 2,851

Calls: 2,102 (74%)

Puts: 749 (26%)

Prior (08/14) 32,683

Calls: 12,707 (39%)

Puts: 19,976 (61%)

Current vs Prior -91.28%

Calls: -83.46% (Calls)

Puts: -96.25% (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 -80.75%

Calls: -70.16%

Puts: -90.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:35am) $340.4K

Calls: $268.8K (79%)

Puts: $71.6K (21%)

Prior (08/14) $3.44M

Calls: $1.77M (52%)

Puts: $1.67M (48%)

Current vs Prior -90.10%

Calls: -84.83%

Puts: -95.71%

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 -77.72%

Calls: -65.13%

Puts: -90.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:35am) 0.36

Prior (08/14) 1.57

Current vs Prior -77.33%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg -73.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30 10:35am) 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 9.42% | 19.98%24.64% | 69.88%

Prior 14.09% | 22.28%34.47% | 32.47%

Current vs Prior -33.12% | -10.32%-28.51% | +115.22%

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

Current vs 7-Day Avg -73.17% | -64.57%-35.20% | +20.80%

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

Current vs 7-Day Eod -33.12% | -10.32%+50.82% | -1.02%

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 79% of dollar volume in calls ($268.8K) vs puts ($71.6K). 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 0.36 - heavy call buying (2,102 calls vs 749 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
10:35	BULLISH	BULLISH	BULLISH
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 0.66, 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%	--	0.80	132
$8.00	Oct 23	1.75	4.90	$3.33	94.6%	1	0.80	1
$9.00	Oct 2	0.60	1.25	$0.93	69.9%	104	0.75	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	0.72	--
$11.00	Oct 16	1.10	3.10	$2.10	95.2%	--	0.64	12
$10.00	Oct 2	0.40	0.80	$0.60	66.7%	4	0.58	42
$11.00	Oct 30	1.70	2.85	$2.28	50.4%	3	0.57	--

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 1.5K, top 278)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Oct 2	0.30	0.40	$0.35	28.6%	278	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	0.18	159
$9.00	Oct 2	0.60	1.25	$0.93	69.9%	104	0.75	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	0.42	--
$9.00	Oct 2	0.00	0.35	$0.18	194.4%	39	0.25	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	0.56	1

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 30.1%, max 88.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Oct 2	Nov 6	174.0%	92.3%	88.5%	122	159
$10.50	Oct 2	Oct 16	165.1%	121.2%	36.3%	103	17
$10.00	Oct 2	Nov 6	165.4%	135.8%	21.8%	278	2.8K
$9.00	Oct 2	Oct 30	145.2%	128.9%	12.6%	104	524
$9.50	Oct 2	Oct 16	149.0%	145.3%	2.6%	152	1.6K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.50	Oct 2	Oct 16	181.0%	124.1%	45.9%	4	778
$10.00	Oct 2	Oct 16	165.4%	128.8%	28.4%	4	66
$9.00	Oct 2	Oct 16	148.3%	141.5%	4.8%	39	2.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 1.50, avg 1.47)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$11.00	Oct 23	$0.40	$0.60	$0.40	62%	1.50	$10.40
$9.00	$9.50	Oct 9	$0.18	$0.32	$0.18	66%	1.78	$9.18
$10.00	$11.00	Oct 30	$0.40	$0.60	$0.40	57%	1.50	$10.40
$9.50	$10.00	Oct 2	$0.18	$0.32	$0.18	58%	1.78	$9.68
$10.00	$10.50	Oct 2	$0.15	$0.35	$0.15	42%	2.33	$10.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.00	Oct 9	$0.40	$0.60	$0.40	56%	1.50	$9.60
$10.00	$9.50	Oct 2	$0.22	$0.28	$0.22	58%	1.27	$9.78
$9.00	$8.50	Oct 9	$0.13	$0.37	$0.13	35%	2.85	$8.87
$9.50	$9.00	Oct 2	$0.20	$0.30	$0.20	42%	1.50	$9.30
$10.00	$9.00	Oct 16	$0.49	$0.51	$0.49	49%	1.04	$9.51

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 0.82)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$10.50	Oct 16	$0.25	$0.25	$0.25	48%	1.00	$10.25
$10.00	$10.50	Oct 2	$0.15	$0.15	$0.35	58%	0.43	$10.15
$10.00	$11.00	Oct 30	$0.40	$0.40	$0.60	43%	0.67	$10.40
$10.00	$11.00	Oct 23	$0.40	$0.40	$0.60	38%	0.67	$10.40

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	66%	1.94	$8.67
$9.50	$9.00	Oct 2	$0.20	$0.20	$0.30	58%	0.67	$9.30
$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 $0.30, cheapest $0.20)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.20	165.4%	127.0%
$9.50	Oct 2	Oct 9	$0.42	149.0%	159.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Oct 2	Oct 9	$0.28	165.4%	127.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 9.32% of stock, avg 14.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.50	Oct 2	$0.20	$0.70	$0.90	$9.60	$11.40	9.32%
$9.50	Oct 2	$0.53	$0.38	$0.91	$8.59	$10.41	9.42%
$10.00	Oct 2	$0.35	$0.60	$0.95	$9.05	$10.95	9.83%
$9.00	Oct 2	$0.93	$0.18	$1.11	$7.89	$10.11	11.49%
$10.00	Oct 9	$0.55	$0.88	$1.43	$8.57	$11.43	14.80%
$9.00	Oct 9	$1.13	$0.48	$1.61	$7.39	$10.61	16.67%
$10.00	Oct 16	$0.95	$1.27	$2.22	$7.78	$12.22	22.98%
$9.00	Oct 16	$1.65	$0.78	$2.43	$6.57	$11.43	25.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 1.55% of stock, avg 7.93%)

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
$11.50	$9.00	Oct 2	$0.10	$0.18	$0.28	$8.72	$11.78
$10.50	$8.00	Oct 2	$0.20	$0.05	$0.25	$7.75	$10.75
$11.00	$9.00	Oct 2	$0.13	$0.18	$0.31	$8.69	$11.31
$10.50	$8.50	Oct 2	$0.20	$0.13	$0.33	$8.17	$10.83
$10.50	$9.00	Oct 2	$0.20	$0.18	$0.38	$8.62	$10.88
$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. 10 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
$9.50	$10.00	$10.50	Oct 16	$0.13	$0.37	16%	2.85
$9.00	$9.50	$10.00	Oct 2	$0.22	$0.28	33%	1.27
$10.00	$10.50	$11.00	Oct 16	$0.15	$0.35	14%	2.33
$9.50	$10.00	$10.50	Oct 9	$0.33	$0.17	18%	0.52

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$8.50	$9.00	$9.50	Oct 2	$0.15	$0.35	25%	2.33
$9.00	$10.00	$11.00	Oct 16	$0.34	$0.66	29%	1.94
$8.00	$8.50	$9.00	Oct 16	$0.28	$0.22	13%	0.79

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 $-0.13, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$9.00	1:2	Oct 23	-$0.13	$0.87
$8.00	$9.00	1:2	Oct 9	-$0.09	$0.91
$8.00	$9.00	1:2	Oct 16	-$0.35	$0.65
$9.00	$10.00	1:2	Oct 30	-$0.31	$0.69
$9.00	$9.50	1:2	Oct 2	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.00	$9.00	1:2	Oct 9	-$0.08	$0.92
$11.00	$10.00	1:2	Oct 16	-$0.44	$0.56
$10.00	$9.00	1:2	Oct 16	-$0.29	$0.71
$10.00	$9.50	1:2	Oct 2	-$0.16	$0.34
$9.00	$8.50	1:2	Oct 16	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 5.18%, avg 3.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 6	$0.50	0.50	13.9%	5.18%	19.05%	6	--
$11.00	Oct 30	$0.40	0.46	13.9%	4.14%	18.01%	3	1
$10.00	Oct 30	$0.80	0.57	3.5%	8.28%	11.80%	6	29
$11.00	Oct 23	$0.25	0.54	13.9%	2.59%	16.46%	1	24
$10.00	Oct 16	$0.75	0.52	3.5%	7.76%	11.28%	69	4.0K
$11.00	Oct 16	$0.35	0.38	13.9%	3.62%	17.49%	52	1.3K
$11.50	Oct 9	$0.20	0.34	19.1%	2.07%	21.12%	--	13
$10.50	Oct 16	$0.40	0.44	8.7%	4.14%	12.84%	5	4
$11.00	Oct 9	$0.20	0.30	13.9%	2.07%	15.94%	78	151
$10.50	Oct 9	$0.25	0.36	8.7%	2.59%	11.28%	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 2,102

Total Puts 749

Put/Call Ratio 0.36

Net Difference 1,353

Prior's Put/Call Breakdown

Total Calls 12,707

Total Puts 19,976

Put/Call Ratio 1.57

Net Difference -7,269

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