CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$6.13 +4.25%

$6.10 (-0.49%)🌙

as of 10/22 06:17 PM

(10/21 18:15) ◀

Thursday, October 22, 2026 (6:17pm)

▶ (10/23 18:13)

◀ 10/22 18:17 ▶

Option Volume

Detail

ℹ

Current (10/22) 10,447

Calls: 2,635 (25%)

Puts: 7,812 (75%)

Prior (10/21) 18,214

Calls: 3,518 (19%)

Puts: 14,696 (81%)

Current vs Prior -42.64%

Calls: -25.10% (Calls)

Puts: -46.84% (Puts)

Prior 7-Day Total 60,636

Calls: 27,691 (46%)

Puts: 32,945 (54%)

Prior 7-Day Average 8,662

Calls: 3,955 (46%)

Puts: 4,706 (54%)

Current vs Prior 7-Day Avg +20.60%

Calls: -33.39%

Puts: +65.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22) $1.88M

Calls: $675.9K (36%)

Puts: $1.20M (64%)

Prior (10/21) $3.20M

Calls: $574.4K (18%)

Puts: $2.63M (82%)

Current vs Prior -41.34%

Calls: +17.68%

Puts: -54.25%

Prior 7-Day Total $10.33M

Calls: $4.11M (40%)

Puts: $6.22M (60%)

Prior 7-Day Average $1.48M

Calls: $587.7K (40%)

Puts: $888.7K (60%)

Current vs Prior 7-Day Avg +27.15%

Calls: +15.01%

Puts: +35.17%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 2.96

Prior (10/21) 4.18

Current vs Prior -29.03%

Prior 7-Day Average 1.80

Current vs Prior 7-Day Avg +64.71%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22) 92,139

Calls: 50,511 (55%)

Puts: 41,628 (45%)

Prior (10/21) 129,312

Calls: 83,769 (65%)

Puts: 45,543 (35%)

Current vs Prior -28.75%

Prior 7-Day Total 621,145

Calls: 345,620 (56%)

Puts: 275,525 (44%)

Prior 7-Day Average 88,735

Calls: 49,374 (56%)

Puts: 39,360 (44%)

Current vs Prior 7-Day Avg +3.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.95% | 18.43%67.70% | 103.26%

Prior 15.31% | 15.48%77.04% | 107.65%

Current vs Prior -34.99% | +19.11%-12.12% | -4.08%

Prior 7-Day Avg 15.66% | 29.00%44.38% | 93.24%

Current vs 7-Day Avg -36.44% | -36.44%+52.53% | +10.74%

Prior 7-Day Eod 15.31% | 15.48%77.04% | 107.65%

Current vs 7-Day Eod -34.99% | +19.11%-12.12% | -4.08%

Sentiment BULLISHBULLISH

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

Moderately bearish flow with 64% put dollar volume ($1.20M). Below-average activity with volume down 43% vs prior. Extreme bearish P/C ratio of 2.96 - heavy put buying. P/C ratio dropping 29% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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. 9 found (avg delta 0.67, highest 0.84)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.50	Nov 27	1.00	5.30	$3.15	136.5%	6	0.84	--
$6.00	Nov 27	1.25	5.10	$3.18	121.1%	56	0.77	--
$7.00	Nov 27	2.35	3.80	$3.08	47.1%	118	0.74	86
$6.50	Nov 20	1.80	3.10	$2.45	53.1%	7	0.65	12
$6.00	Oct 23	0.00	0.85	$0.43	197.7%	56	0.65	42

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.50	Oct 30	0.05	1.65	$0.85	188.2%	1	0.64	5
$7.00	Oct 30	0.20	3.50	$1.85	178.4%	1	0.61	--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.1K, top 434)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Nov 27	2.35	3.80	$3.08	47.1%	118	0.74	86
$6.50	Oct 30	0.00	0.50	$0.25	200.0%	113	0.32	314
$6.50	Oct 23	0.00	0.20	$0.10	200.0%	74	0.31	30
$7.00	Oct 23	0.00	0.75	$0.38	197.4%	63	0.38	1.2K
$6.00	Oct 23	0.00	0.85	$0.43	197.7%	56	0.65	42

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Nov 27	1.80	4.30	$3.05	82.0%	434	0.12	1.2K
$7.00	Nov 20	2.20	3.70	$2.95	50.8%	78	0.29	2.8K
$6.00	Oct 23	0.10	0.25	$0.18	83.3%	40	0.38	3
$6.00	Nov 20	2.05	2.45	$2.25	17.8%	26	0.33	2.2K
$5.00	Nov 20	1.40	1.80	$1.60	25.0%	4	0.26	448

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 15.1%, max 15.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$7.00	Oct 23	Nov 27	537.2%	466.8%	15.1%	181	1.3K

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 9.00, avg 2.65)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$7.00	Nov 27	$0.10	$0.90	$0.10	77%	9.00	$6.10
$6.00	$6.50	Oct 23	$0.33	$0.17	$0.33	65%	0.52	$6.33

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.50	$5.00	Nov 27	$0.33	$0.17	$0.33	14%	0.52	$5.17
$6.00	$5.00	Nov 20	$0.65	$0.35	$0.65	32%	0.54	$5.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 1.86, avg 1.90)

BEAR CALL (0)

No bear call found

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.00	Nov 20	$0.65	$0.65	$0.35	68%	1.86	$5.35
$5.50	$5.00	Nov 27	$0.33	$0.33	$0.17	86%	1.94	$5.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.73, cheapest $0.07)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7.00	Oct 23	Nov 6	$0.07	537.2%	159.3%
$6.50	Oct 23	Oct 30	$0.15	172.7%	163.0%
$6.00	Oct 23	Oct 30	$0.27	213.4%	250.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$6.00	Oct 23	Nov 20	$2.07	213.4%	320.5%
$7.00	Oct 30	Nov 20	$1.10	254.0%	457.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 9.95% of stock, avg 13.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$6.00	Oct 23	$0.43	$0.18	$0.61	$5.39	$6.61	9.95%
$6.50	Oct 30	$0.25	$0.85	$1.10	$5.40	$7.60	17.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 4.57% of stock, avg 6.86%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$6.50	$6.00	Oct 23	$0.10	$0.18	$0.28	$5.72	$6.78
$7.00	$6.00	Oct 23	$0.38	$0.18	$0.56	$5.44	$7.56

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. 1 found (best R:R 19.00, cheapest $0.05)

CALLS (0)

No calls found

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$6.00	$7.00	Nov 20	$0.05	$0.95	4%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.42, 2 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.50	$7.00	1:2	Nov 6	-$0.42	$0.08
$6.00	$6.50	1:2	Oct 23	$0.23	$0.27
$6.00	$6.50	1:2	Oct 30	$0.20	$0.30

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$5.00	1:2	Nov 20	-$0.95	$0.05
$7.00	$6.50	1:2	Oct 30	$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 7.34%, avg 7.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$7.00	Nov 13	$0.45	0.46	14.2%	7.34%	21.53%	1	133

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 2,635

Total Puts 7,812

Put/Call Ratio 2.96

Net Difference -5,177

Prior's Put/Call Breakdown

Total Calls 3,518

Total Puts 14,696

Put/Call Ratio 4.18

Net Difference -11,178

Prior 7-Day Put/Call Summary

Total Calls 27,691

Total Puts 32,945

Average Put/Call Ratio 1.80

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