Tour v509
CAPR
CAPRICOR THERAPEUTIC
$6.65 +57.96%
$6.68 (+0.45%)🌙
as of 08/14 06:00 PM
(8/14 16:00) ◀
|
Friday, August 14, 2026 (6:00pm)
January 2026
|
▶ (8/17 18:00)
◀ 8/14 18:00 ▶

Option Volume

Detail
ℹ
Current (08/14) 51,619
Calls: 23,200 (45%)
Puts: 28,419 (55%)
Prior (08/13) 3,542
Calls: 2,291 (65%)
Puts: 1,251 (35%)
Current vs Prior +1357.34%
Calls: +912.66% (Calls)
Puts: +2171.70% (Puts)
Prior 7-Day Total 30,527
Calls: 17,088 (56%)
Puts: 13,439 (44%)
Prior 7-Day Average 4,361
Calls: 2,441 (56%)
Puts: 1,919 (44%)
Current vs Prior 7-Day Avg +1083.65%
Calls: +850.37%
Puts: +1380.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $5.54M
Calls: $2.36M (43%)
Puts: $3.18M (57%)
Prior (08/13) $286.8K
Calls: $191.5K (67%)
Puts: $95.3K (33%)
Current vs Prior +1830.77%
Calls: +1132.24%
Puts: +3233.92%
Prior 7-Day Total $2.73M
Calls: $1.40M (51%)
Puts: $1.32M (49%)
Prior 7-Day Average $389.4K
Calls: $200.3K (51%)
Puts: $189.1K (49%)
Current vs Prior 7-Day Avg +1322.32%
Calls: +1078.32%
Puts: +1580.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 1.23
Prior (08/13) 0.55
Current vs Prior +124.33%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg +20.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 216,940
Calls: 145,858 (67%)
Puts: 71,082 (33%)
Prior (08/13) 215,408
Calls: 144,803 (67%)
Puts: 70,605 (33%)
Current vs Prior +0.71%
Prior 7-Day Total 1,029,557
Calls: 703,302 (68%)
Puts: 326,255 (32%)
Prior 7-Day Average 147,079
Calls: 100,471 (68%)
Puts: 46,607 (32%)
Current vs Prior 7-Day Avg +47.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 34.29% | 58.65%34.29% | 58.65%
Prior 41.09% | 61.76%41.09% | 61.76%
Current vs Prior -16.56% | -5.04%-16.56% | -5.04%
Prior 7-Day Avg 40.82% | 70.55%40.82% | 70.55%
Current vs 7-Day Avg -16.00% | -16.87%-16.00% | -16.87%
Prior 7-Day Eod 41.09% | 61.76%41.09% | 61.76%
Current vs 7-Day Eod -16.56% | -5.04%-16.56% | -5.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.87% | 19.86%
Calls: 25.51% | 23.94%
Puts: 22.22% | 15.77%
Prior 19.37% | 18.55%
Calls: 18.18% | 25.28%
Puts: 20.55% | 11.81%
Current vs Prior +23.23% | +7.06%
Prior 7-Day Avg 76.54% | 74.95%
Calls: 83.74% | 78.89%
Puts: 69.34% | 71.01%
Current vs 7-Day Avg -68.81% | -73.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 1831% vs prior. Dollar volume significantly above 7-day average (1322% higher). Unusually high activity with volume up 1357% vs prior - elevated interest. Volume explosion - 1084% above 7-day average (51,619 vs avg 4,361).

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 4.9%, best 4.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Sep 181.001.05$1.024.9%8.6K0.22481

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.70, cheapest $0.70)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.650.75$0.7014.3%4.1K0.421.1K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.68, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Sep 182.252.95$2.6026.9%1.3K0.833.3K
$5.00Aug 211.702.20$1.9525.6%6500.822.1K
$6.00Sep 181.702.35$2.0332.0%1750.76420
$6.00Aug 211.001.55$1.2743.3%2220.681.9K
$7.00Sep 181.802.10$1.9515.4%530.6721
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 211.702.85$2.2850.4%5860.58--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 23.1K, top 8.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.650.75$0.7014.3%4.1K0.421.1K
$5.00Sep 182.252.95$2.6026.9%1.3K0.833.3K
$7.00Aug 210.851.10$0.9825.5%7820.54168
$5.00Aug 211.702.20$1.9525.6%6500.822.1K
$8.00Sep 181.501.70$1.6012.5%6110.5936
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Sep 181.001.05$1.024.9%8.6K0.22481
$5.00Aug 210.300.40$0.3528.6%3.1K0.19926
$6.00Aug 210.600.80$0.7028.6%1.5K0.32630
$7.00Aug 211.201.40$1.3015.4%1.1K0.46181
$8.00Aug 211.702.85$2.2850.4%5860.58--

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 23.0%, max 37.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Aug 21Sep 18314.6%229.4%37.1%4.7K1.1K
$7.00Aug 21Sep 18303.8%228.7%32.8%835189
$5.00Aug 21Sep 18304.8%258.8%17.8%1.9K5.3K
$6.00Aug 21Sep 18289.4%260.1%11.2%3972.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 18303.8%228.7%32.8%1.4K191
$5.00Aug 21Sep 18304.8%258.8%17.8%11.7K1.4K
$6.00Aug 21Sep 18289.4%260.1%11.2%1.7K675

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 2.45, avg 1.58)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$6.00$7.00Aug 21$0.29$0.71$0.2968%2.45$6.29
$7.00$8.00Sep 18$0.35$0.65$0.3567%1.86$7.35
$5.00$6.00Sep 18$0.57$0.43$0.5783%0.75$5.57
$7.00$8.00Aug 21$0.28$0.72$0.2854%2.57$7.28
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$7.00$6.00Sep 18$0.37$0.63$0.3738%1.70$6.63
$6.00$5.00Aug 21$0.35$0.65$0.3532%1.86$5.65
$7.00$6.00Aug 21$0.60$0.40$0.6046%0.67$6.40
$6.00$5.00Sep 18$0.56$0.44$0.5629%0.79$5.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.27, avg 0.69)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$7.00$8.00Aug 21$0.28$0.28$0.7246%0.39$7.28
$7.00$8.00Sep 18$0.35$0.35$0.6533%0.54$7.35
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$6.00$5.00Sep 18$0.56$0.56$0.4471%1.27$5.44
$6.00$5.00Aug 21$0.35$0.35$0.6568%0.54$5.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.83, cheapest $0.90)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Aug 21Sep 18$0.90314.6%229.4%
$7.00Aug 21Sep 18$0.97303.8%228.7%
$6.00Aug 21Sep 18$0.76289.4%260.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.65303.8%228.7%
$6.00Aug 21Sep 18$0.88289.4%260.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 29.62% of stock, avg 44.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$6.00Aug 21$1.27$0.70$1.97$4.03$7.9729.62%
$7.00Aug 21$0.98$1.30$2.28$4.72$9.2834.29%
$6.00Sep 18$2.03$1.58$3.61$2.39$9.6154.29%
$7.00Sep 18$1.95$1.95$3.90$3.10$10.9058.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 15.79% of stock, avg 22.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$8.00$5.00Aug 21$0.70$0.35$1.05$3.95$9.05
$8.00$6.00Aug 21$0.70$0.70$1.40$4.60$9.40
$8.00$7.00Aug 21$0.70$1.30$2.00$5.00$10.00

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. 4 found (best R:R 3.00, cheapest $0.25)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$5.00$6.00$7.00Aug 21$0.39$0.6128%1.56
$5.00$6.00$7.00Sep 18$0.49$0.5116%1.04
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$5.00$6.00$7.00Aug 21$0.25$0.7528%3.00
$6.00$7.00$8.00Aug 21$0.38$0.6226%1.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.10, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$5.00$6.001:2Aug 21-$0.59$0.41
$7.00$8.001:2Aug 21-$0.42$0.58
$6.00$7.001:2Aug 21-$0.69$0.31
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$7.00$6.001:2Aug 21-$0.10$0.90
$6.00$5.001:2Aug 21$0.00$1.00
$8.00$7.001:2Aug 21-$0.32$0.68
$6.00$5.001:2Sep 18-$0.46$0.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 22.56%, avg 15.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$8.00Sep 18$1.500.5920.3%22.56%42.86%61136
$8.00Aug 21$0.650.4220.3%9.77%30.08%4.1K1.1K
$7.00Aug 21$0.850.545.3%12.78%18.05%782168

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 23,200
Total Puts 28,419
Put/Call Ratio 1.23
Net Difference -5,219

Prior's Put/Call Breakdown

Total Calls 2,291
Total Puts 1,251
Put/Call Ratio 0.55
Net Difference 1,040

Prior 7-Day Put/Call Summary

Total Calls 17,088
Total Puts 13,439
Average Put/Call Ratio 1.02
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...

Chart Title

Price — Past 7 Days

Add Card

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