Tour v509
CAPR
CAPRICOR THERAPEUTIC
$7.08 -4.97%
$7.05 (-0.42%)🌙
as of 08/18 06:17 PM
(8/17 18:00) ◀
|
Tuesday, August 18, 2026 (6:17pm)
January 2026
|
▶ (8/19 18:17)
◀ 8/18 18:17 ▶

Option Volume

Detail
ℹ
Current (08/18) 8,254
Calls: 5,053 (61%)
Puts: 3,201 (39%)
Prior (08/17) 17,577
Calls: 12,253 (70%)
Puts: 5,324 (30%)
Current vs Prior -53.04%
Calls: -58.76% (Calls)
Puts: -39.88% (Puts)
Prior 7-Day Total 91,644
Calls: 46,938 (51%)
Puts: 44,706 (49%)
Prior 7-Day Average 13,092
Calls: 6,705 (51%)
Puts: 6,386 (49%)
Current vs Prior 7-Day Avg -36.95%
Calls: -24.64%
Puts: -49.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $995.1K
Calls: $626.6K (63%)
Puts: $368.4K (37%)
Prior (08/17) $2.08M
Calls: $1.68M (81%)
Puts: $403.2K (19%)
Current vs Prior -52.26%
Calls: -62.72%
Puts: -8.61%
Prior 7-Day Total $9.20M
Calls: $4.81M (52%)
Puts: $4.39M (48%)
Prior 7-Day Average $1.31M
Calls: $687.8K (52%)
Puts: $626.9K (48%)
Current vs Prior 7-Day Avg -24.32%
Calls: -8.90%
Puts: -41.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.63
Prior (08/17) 0.43
Current vs Prior +45.79%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg -45.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 107,407
Calls: 69,965 (65%)
Puts: 37,442 (35%)
Prior (08/17) 232,641
Calls: 150,352 (65%)
Puts: 82,289 (35%)
Current vs Prior -53.83%
Prior 7-Day Total 1,349,076
Calls: 908,016 (67%)
Puts: 441,060 (33%)
Prior 7-Day Average 192,725
Calls: 129,716 (67%)
Puts: 63,008 (33%)
Current vs Prior 7-Day Avg -44.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 26.27% | 55.51%26.27% | 55.51%
Prior 28.19% | 57.32%28.19% | 57.32%
Current vs Prior -6.80% | -3.15%-6.80% | -3.15%
Prior 7-Day Avg 37.82% | 65.45%37.82% | 65.45%
Current vs 7-Day Avg -30.54% | -15.19%-30.54% | -15.19%
Prior 7-Day Eod 28.19% | 57.32%28.19% | 57.32%
Current vs 7-Day Eod -6.80% | -3.15%-6.80% | -3.15%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.87% | 19.86%
Calls: 25.51% | 23.94%
Puts: 22.22% | 15.77%
Prior 23.87% | 19.86%
Calls: 25.51% | 23.94%
Puts: 22.22% | 15.77%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 27.12% | 26.70%
Calls: 34.45% | 30.78%
Puts: 19.79% | 22.61%
Current vs 7-Day Avg -11.99% | -25.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($626.6K). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 53% vs prior. Bullish P/C ratio of 0.63.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 2 of results (avg 6.2%, best 5.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.650.70$0.687.4%1.9K0.433.7K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Sep 180.951.00$0.985.1%8400.208.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.88, cheapest $0.68)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.650.70$0.687.4%1.9K0.433.7K
$7.00Aug 210.851.00$0.9316.1%1730.561.0K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 210.851.00$0.9316.1%1910.431.5K
$5.00Sep 180.951.00$0.985.1%8400.208.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.68, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 211.902.40$2.1523.3%310.881.7K
$5.00Sep 182.803.60$3.2025.0%4200.821.7K
$6.00Sep 181.853.00$2.4247.5%3030.75458
$6.00Aug 211.302.20$1.7551.4%3270.731.9K
$7.00Sep 181.802.35$2.0826.4%1500.66100
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 211.653.20$2.4264.0%120.71--
$8.00Aug 211.052.10$1.5866.5%60.56572

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 5.4K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.650.70$0.687.4%1.9K0.433.7K
$5.00Sep 182.803.60$3.2025.0%4200.821.7K
$6.00Aug 211.302.20$1.7551.4%3270.731.9K
$6.00Sep 181.853.00$2.4247.5%3030.75458
$7.00Aug 210.851.00$0.9316.1%1730.561.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Sep 180.951.00$0.985.1%8400.208.1K
$6.00Aug 210.400.50$0.4522.2%3730.262.2K
$5.00Aug 210.100.20$0.1566.7%2110.122.7K
$7.00Sep 181.552.15$1.8532.4%2030.35212
$7.00Aug 210.851.00$0.9316.1%1910.431.5K

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 52.5%, max 66.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Aug 21Sep 18415.1%249.2%66.5%2.0K4.2K
$9.00Aug 21Sep 18376.6%240.6%56.5%561.7K
$7.00Aug 21Sep 18371.8%241.9%53.7%3231.1K
$6.00Aug 21Sep 18372.7%275.4%35.3%6302.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Aug 21Sep 18415.1%249.2%66.5%12578
$7.00Aug 21Sep 18371.8%241.9%53.7%3941.8K
$6.00Aug 21Sep 18372.7%275.4%35.3%4302.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 1.50, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$5.00$6.00Aug 21$0.40$0.60$0.4088%1.50$5.40
$6.00$7.00Sep 18$0.34$0.66$0.3475%1.94$6.34
$7.00$8.00Sep 18$0.30$0.70$0.3066%2.33$7.30
$7.00$8.00Aug 21$0.25$0.75$0.2556%3.00$7.25
$8.00$9.00Sep 18$0.35$0.65$0.3560%1.86$8.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$7.00$6.00Sep 18$0.35$0.65$0.3535%1.86$6.65
$8.00$7.00Aug 21$0.65$0.35$0.6556%0.54$7.35
$7.00$6.00Aug 21$0.48$0.52$0.4843%1.08$6.52
$6.00$5.00Aug 21$0.30$0.70$0.3026%2.33$5.70
$6.00$5.00Sep 18$0.52$0.48$0.5227%0.92$5.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 1.08, avg 0.67)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$8.00$9.00Aug 21$0.33$0.33$0.6757%0.49$8.33
$8.00$9.00Sep 18$0.35$0.35$0.6540%0.54$8.35
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$6.00$5.00Sep 18$0.52$0.52$0.4873%1.08$5.48
$6.00$5.00Aug 21$0.30$0.30$0.7074%0.43$5.70
$7.00$6.00Aug 21$0.48$0.48$0.5257%0.92$6.52
$7.00$6.00Sep 18$0.35$0.35$0.6565%0.54$6.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.07, cheapest $1.10)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Aug 21Sep 18$1.10415.1%249.2%
$7.00Aug 21Sep 18$1.15371.8%241.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Aug 21Sep 18$1.10415.1%249.2%
$7.00Aug 21Sep 18$0.92371.8%241.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 26.27% of stock, avg 40.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$7.00Aug 21$0.93$0.93$1.86$5.14$8.8626.27%
$7.00Sep 18$2.08$1.85$3.93$3.07$10.9355.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 7.06% of stock, avg 14.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$9.00$5.00Aug 21$0.35$0.15$0.50$4.50$9.50
$9.00$6.00Aug 21$0.35$0.45$0.80$5.20$9.80
$8.00$5.00Aug 21$0.68$0.15$0.83$4.17$8.83
$8.00$6.00Aug 21$0.68$0.45$1.13$4.87$9.13
$9.00$7.00Aug 21$0.35$0.93$1.28$5.72$10.28
$8.00$7.00Aug 21$0.68$0.93$1.61$5.39$9.61

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. 6 found (best R:R 4.88, cheapest $0.17)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$5.00$6.00$7.00Sep 18$0.44$0.5615%1.27
$6.00$7.00$8.00Aug 21$0.57$0.4331%0.75
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$6.00$7.00$8.00Aug 21$0.17$0.8330%4.88
$5.00$6.00$7.00Aug 21$0.18$0.8231%4.56
$7.00$8.00$9.00Aug 21$0.19$0.8128%4.26
$6.00$7.00$8.00Sep 18$0.48$0.5215%1.08

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 $-0.11, 5 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$6.00$7.001:2Aug 21-$0.11$0.89
$7.00$8.001:2Aug 21-$0.43$0.57
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$8.00$7.001:2Aug 21-$0.28$0.72
$9.00$8.001:2Aug 21-$0.74$0.26
$6.00$5.001:2Sep 18-$0.46$0.54
$6.00$5.001:2Aug 21$0.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 17.66%, avg 13.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$9.00Sep 18$1.250.5227.1%17.66%44.77%17105
$8.00Sep 18$1.650.6013.0%23.31%36.30%130520
$8.00Aug 21$0.650.4313.0%9.18%22.18%1.9K3.7K
$9.00Aug 21$0.200.2827.1%2.82%29.94%391.6K

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 5,053
Total Puts 3,201
Put/Call Ratio 0.63
Net Difference 1,852

Prior's Put/Call Breakdown

Total Calls 12,253
Total Puts 5,324
Put/Call Ratio 0.43
Net Difference 6,929

Prior 7-Day Put/Call Summary

Total Calls 46,938
Total Puts 44,706
Average Put/Call Ratio 1.16
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