CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$5.88 -11.04%

$5.93 (+0.85%)🌙

as of 10/21 06:15 PM

(10/20 18:11) ◀

Wednesday, October 21, 2026 (6:15pm)

▶ (10/22 18:17)

◀ 10/21 18:15 ▶

Option Volume

Detail

ℹ

Current (10/21) 18,214

Calls: 3,518 (19%)

Puts: 14,696 (81%)

Prior (10/20) 22,351

Calls: 16,263 (73%)

Puts: 6,088 (27%)

Current vs Prior -18.51%

Calls: -78.37% (Calls)

Puts: +141.39% (Puts)

Prior 7-Day Total 46,855

Calls: 27,115 (58%)

Puts: 19,740 (42%)

Prior 7-Day Average 6,693

Calls: 3,873 (58%)

Puts: 2,820 (42%)

Current vs Prior 7-Day Avg +172.11%

Calls: -9.18%

Puts: +421.13%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/21) $3.20M

Calls: $574.4K (18%)

Puts: $2.63M (82%)

Prior (10/20) $3.61M

Calls: $2.45M (68%)

Puts: $1.17M (32%)

Current vs Prior -11.42%

Calls: -76.53%

Puts: +125.28%

Prior 7-Day Total $8.43M

Calls: $4.69M (56%)

Puts: $3.75M (44%)

Prior 7-Day Average $1.20M

Calls: $669.4K (56%)

Puts: $535.3K (44%)

Current vs Prior 7-Day Avg +165.64%

Calls: -14.19%

Puts: +390.52%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 4.18

Prior (10/20) 0.37

Current vs Prior +1015.91%

Prior 7-Day Average 1.28

Current vs Prior 7-Day Avg +227.50%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/21) 129,312

Calls: 83,769 (65%)

Puts: 45,543 (35%)

Prior (10/20) 106,240

Calls: 60,797 (57%)

Puts: 45,443 (43%)

Current vs Prior +21.72%

Prior 7-Day Total 571,546

Calls: 306,961 (54%)

Puts: 264,585 (46%)

Prior 7-Day Average 81,649

Calls: 43,851 (54%)

Puts: 37,797 (46%)

Current vs Prior 7-Day Avg +58.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 15.31% | 15.48%77.04% | 107.65%

Prior 8.32% | 43.57%88.96% | 114.22%

Current vs Prior +83.95% | -64.48%-13.39% | -5.75%

Prior 7-Day Avg 14.56% | 28.90%35.48% | 88.44%

Current vs 7-Day Avg +5.15% | -46.44%+117.12% | +21.72%

Prior 7-Day Eod 8.32% | 43.57%88.96% | 114.22%

Current vs 7-Day Eod +83.95% | -64.48%-13.39% | -5.75%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 72.19% | 84.83%

Calls: 47.17% | 42.11%

Puts: 97.22% | 127.55%

Prior 72.19% | 84.83%

Calls: 47.17% | 42.11%

Puts: 97.22% | 127.55%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 72.19% | 84.83%

Calls: 47.17% | 42.11%

Puts: 97.22% | 127.55%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($2.63M) vs calls ($574.4K). Dollar volume significantly above 7-day average (166% higher). Volume explosion - 172% above 7-day average (18,214 vs avg 6,693). Extreme bearish P/C ratio of 4.18 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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. 11 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Oct 23	0.15	0.95	$0.55	145.5%	6	1.00	2
$5.00	Nov 20	2.10	3.20	$2.65	41.5%	5	0.77	--
$6.50	Nov 20	1.50	3.80	$2.65	86.8%	5	0.73	13
$6.00	Nov 20	2.15	2.50	$2.33	15.0%	9	0.71	15
$5.50	Oct 30	0.40	1.10	$0.75	93.3%	14	0.68	--

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Oct 23	0.40	1.35	$0.88	108.0%	42	0.73	22
$7.00	Oct 23	0.65	1.90	$1.27	98.4%	2	0.64	7
$7.00	Nov 13	1.35	1.95	$1.65	36.4%	47	0.64	--
$6.00	Oct 23	0.00	1.00	$0.50	200.0%	2	0.52	1

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 6.5K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Oct 30	0.00	0.45	$0.23	195.7%	332	0.37	3
$7.00	Oct 23	0.00	0.75	$0.38	197.4%	65	0.33	1.2K
$7.00	Nov 6	0.20	0.70	$0.45	111.1%	54	0.32	22
$6.00	Oct 23	0.00	0.80	$0.40	200.0%	51	0.47	2
$6.00	Oct 30	0.05	0.90	$0.48	177.1%	34	0.56	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Nov 20	2.35	3.90	$3.13	49.5%	4.2K	0.35	5.9K
$5.00	Nov 27	1.85	3.00	$2.42	47.5%	1.5K	0.18	5
$6.00	Nov 20	1.90	2.50	$2.20	27.3%	120	0.31	2.2K
$7.00	Nov 13	1.35	1.95	$1.65	36.4%	47	0.64	--
$6.50	Oct 23	0.40	1.35	$0.88	108.0%	42	0.73	22

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 34.2%, max 34.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$7.00	Oct 23	Nov 20	471.9%	351.8%	34.2%	66	1.2K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$7.00	Oct 23	Nov 20	471.9%	351.8%	34.2%	4.2K	5.9K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 2.13, avg 1.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$6.00	Nov 20	$0.32	$0.68	$0.32	77%	2.13	$5.32
$5.50	$6.00	Oct 23	$0.15	$0.35	$0.15	100%	2.33	$5.65
$5.50	$6.00	Oct 30	$0.27	$0.23	$0.27	68%	0.85	$5.77
$6.00	$6.50	Oct 30	$0.25	$0.25	$0.25	56%	1.00	$6.25
$6.00	$6.50	Oct 23	$0.27	$0.23	$0.27	47%	0.85	$6.27

BEAR PUT (0)

No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 1.17, avg 1.08)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$6.50	Oct 23	$0.27	$0.27	$0.23	53%	1.17	$6.27
$6.00	$6.50	Oct 30	$0.25	$0.25	$0.25	44%	1.00	$6.25

BULL PUT (0)

No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.18, cheapest $0.38)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7.00	Oct 23	Nov 6	$0.07	471.9%	230.6%
$6.00	Oct 23	Oct 30	$0.08	302.4%	118.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7.00	Oct 23	Nov 13	$0.38	471.9%	137.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 15.31% of stock, avg 35.94%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$6.00	Oct 23	$0.40	$0.50	$0.90	$5.10	$6.90	15.31%
$6.00	Oct 30	$0.48	$0.43	$0.91	$5.09	$6.91	15.48%
$6.00	Nov 20	$2.33	$2.20	$4.53	$1.47	$10.53	77.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 11.22% of stock, avg 11.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.50	$6.00	Oct 30	$0.23	$0.43	$0.66	$5.34	$7.16

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. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.12, 5 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$5.50	$6.00	1:2	Oct 23	-$0.25	$0.25
$5.50	$6.00	1:2	Oct 30	-$0.21	$0.29
$6.00	$6.50	1:2	Oct 23	$0.14	$0.36

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.50	$6.00	1:2	Oct 23	-$0.12	$0.38
$7.00	$6.50	1:2	Oct 23	-$0.49	$0.01
$6.00	$5.00	1:2	Nov 20	-$0.80	$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 3.40%, avg 3.40%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$7.00	Nov 6	$0.20	0.32	19.1%	3.40%	22.45%	54	22

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 3,518

Total Puts 14,696

Put/Call Ratio 4.18

Net Difference -11,178

Prior's Put/Call Breakdown

Total Calls 16,263

Total Puts 6,088

Put/Call Ratio 0.37

Net Difference 10,175

Prior 7-Day Put/Call Summary

Total Calls 27,115

Total Puts 19,740

Average Put/Call Ratio 1.28

Ratio Trend Rising

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