Tour v528
CAPR
CAPRICOR THERAPEUTIC
$9.06 -3.82%
$9.00 (-0.66%)🌙
as of 09/18 06:16 PM
(9/17 18:19) ◀
|
Friday, September 18, 2026 (6:16pm)
January 2026
|
▶ (9/21 18:16)
◀ 9/18 18:16 ▶

Option Volume

Detail
ℹ
Current (09/18) 17,136
Calls: 7,490 (44%)
Puts: 9,646 (56%)
Prior (09/17) 12,599
Calls: 8,615 (68%)
Puts: 3,984 (32%)
Current vs Prior +36.01%
Calls: -13.06% (Calls)
Puts: +142.12% (Puts)
Prior 7-Day Total 35,713
Calls: 23,464 (66%)
Puts: 12,249 (34%)
Prior 7-Day Average 5,101
Calls: 3,352 (66%)
Puts: 1,749 (34%)
Current vs Prior 7-Day Avg +235.88%
Calls: +123.45%
Puts: +451.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $3.92M
Calls: $520.3K (13%)
Puts: $3.40M (87%)
Prior (09/17) $1.87M
Calls: $1.48M (79%)
Puts: $392.3K (21%)
Current vs Prior +109.15%
Calls: -64.86%
Puts: +765.97%
Prior 7-Day Total $5.86M
Calls: $3.55M (61%)
Puts: $2.31M (39%)
Prior 7-Day Average $837.6K
Calls: $507.0K (61%)
Puts: $330.7K (39%)
Current vs Prior 7-Day Avg +367.66%
Calls: +2.63%
Puts: +927.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 1.29
Prior (09/17) 0.46
Current vs Prior +178.48%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +67.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 58,391
Calls: 31,819 (54%)
Puts: 26,572 (46%)
Prior (09/17) 97,128
Calls: 71,222 (73%)
Puts: 25,906 (27%)
Current vs Prior -39.88%
Prior 7-Day Total 560,263
Calls: 363,340 (65%)
Puts: 196,923 (35%)
Prior 7-Day Average 80,037
Calls: 51,905 (65%)
Puts: 28,131 (35%)
Current vs Prior 7-Day Avg -27.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 5.85% | 10.26%5.85% | 29.36%
Prior 5.84% | 17.30%5.84% | 34.50%
Current vs Prior +75.81% | +25.02%+0.19% | -14.90%
Prior 7-Day Avg 11.83% | 18.69%13.67% | 35.55%
Current vs 7-Day Avg -13.21% | +15.75%-57.21% | -17.41%
Prior 7-Day Eod 5.84% | 17.30%5.84% | 34.50%
Current vs 7-Day Eod +75.81% | +25.02%+0.19% | -14.90%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.24% | 49.34%
Calls: 28.41% | 26.09%
Puts: 18.07% | 72.58%
Prior 23.24% | 49.34%
Calls: 28.41% | 26.09%
Puts: 18.07% | 72.58%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 23.24% | 49.34%
Calls: 28.41% | 26.09%
Puts: 18.07% | 72.58%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($3.40M) vs calls ($520.3K). Massive premium surge with dollar volume up 109% vs prior. Dollar volume significantly above 7-day average (368% higher). Volume explosion - 236% above 7-day average (17,136 vs avg 5,101).

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 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

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. 19 found (avg delta 0.69, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Oct 90.352.85$1.60156.2%20.871
$8.00Sep 180.451.20$0.8390.4%1250.861.4K
$8.00Sep 250.552.60$1.58129.7%20.77--
$7.50Sep 180.804.60$2.70140.7%50.775
$7.50Sep 250.204.30$2.25182.2%20.75--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Sep 180.451.65$1.05114.3%250.91492
$9.50Sep 180.001.00$0.50200.0%40.8724
$10.00Oct 160.003.80$1.90200.0%250.624
$10.00Oct 21.102.25$1.6868.5%200.6131
$9.00Oct 20.601.85$1.23101.6%10.50--

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 6.2K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.50Sep 250.000.20$0.10200.0%2.4K0.17--
$9.00Sep 180.000.65$0.33197.0%1750.55815
$8.00Sep 180.451.20$0.8390.4%1250.861.4K
$9.00Oct 90.001.45$0.73198.6%1000.71184
$10.00Oct 90.001.90$0.95200.0%920.5614
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Oct 160.651.40$1.0273.5%2.1K0.3389
$9.00Sep 250.200.55$0.3892.1%4030.4312
$8.00Oct 20.150.90$0.53141.5%2610.331
$8.00Sep 250.000.65$0.33197.0%720.24160
$10.00Sep 180.451.65$1.05114.3%250.91492

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 704.1%, max 2149.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.50Sep 18Sep 252528.0%112.4%2149.1%39256
$9.00Sep 18Oct 30838.9%213.5%292.9%176815
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$9.00Sep 18Oct 23838.9%181.6%362.0%18482
$8.00Sep 25Oct 16164.4%146.2%12.5%2.2K249

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 1.17, avg 1.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$8.00$8.50Sep 18$0.23$0.27$0.2386%1.17$8.23
$8.50$9.00Sep 25$0.18$0.32$0.1872%1.78$8.68
$8.50$9.00Sep 18$0.27$0.23$0.2766%0.85$8.77
$10.00$10.50Sep 25$0.13$0.37$0.1330%2.85$10.13
$9.00$9.50Sep 25$0.32$0.18$0.3259%0.56$9.32
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$10.00$9.00Oct 2$0.45$0.55$0.4561%1.22$9.55
$10.00$9.00Oct 16$0.42$0.58$0.4262%1.38$9.58
$9.50$9.00Sep 18$0.30$0.20$0.3087%0.67$9.20
$9.00$8.00Oct 16$0.46$0.54$0.4645%1.17$8.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 2.33, avg 1.18)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$10.00$10.50Sep 25$0.13$0.13$0.3770%0.35$10.13
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$9.00$8.00Oct 2$0.70$0.70$0.3050%2.33$8.30
$9.00$8.00Oct 16$0.46$0.46$0.5455%0.85$8.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.18, cheapest $0.13)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.50Sep 18Sep 25$0.132528.0%112.4%
$9.00Sep 18Sep 25$0.22838.9%90.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$9.00Sep 18Sep 25$0.18838.9%90.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.85% of stock, avg 12.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$9.00Sep 18$0.33$0.20$0.53$8.47$9.535.85%
$9.50Sep 18$0.03$0.50$0.53$8.97$10.035.85%
$9.00Sep 25$0.55$0.38$0.93$8.07$9.9310.26%
$8.50Sep 25$0.73$0.28$1.01$7.49$9.5111.15%
$9.00Oct 16$1.18$1.48$2.66$6.34$11.6629.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 2.54% of stock, avg 6.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$9.50$9.00Sep 18$0.03$0.20$0.23$8.77$9.73
$10.00$9.00Sep 18$0.03$0.20$0.23$8.77$10.23
$10.50$8.50Sep 25$0.10$0.28$0.38$8.12$10.88
$10.50$9.00Sep 18$0.13$0.20$0.33$8.67$10.83
$10.50$8.00Sep 25$0.10$0.33$0.43$7.57$10.93
$10.00$8.50Sep 25$0.23$0.28$0.51$7.99$10.51
$9.50$8.50Sep 25$0.23$0.28$0.51$7.99$10.01
$10.00$8.00Sep 25$0.23$0.33$0.56$7.44$10.56
$9.50$9.00Sep 25$0.23$0.38$0.61$8.39$10.11
$10.50$9.00Sep 25$0.10$0.38$0.48$8.52$10.98

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. 5 found (best R:R 1.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$9.50$10.00$10.50Sep 18$0.10$0.405%4.00
$9.00$9.50$10.00Sep 18$0.30$0.2047%0.67
$9.00$9.50$10.00Sep 25$0.32$0.1829%0.56
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$9.00$9.50$10.00Sep 18$0.25$0.2546%1.00
$8.00$8.50$9.00Sep 25$0.15$0.3519%2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.06, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.50$9.001:2Sep 18-$0.06$0.44
$8.00$8.501:2Sep 18-$0.37$0.13
$8.50$9.001:2Sep 25-$0.37$0.13
$9.50$10.001:2Sep 25-$0.23$0.27
$10.00$10.501:2Sep 18-$0.23$0.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$8.501:2Sep 25-$0.18$0.32
$9.00$8.001:2Oct 16-$0.56$0.44
$10.00$9.001:2Oct 2-$0.78$0.22
$8.50$8.001:2Sep 25-$0.38$0.12
$10.00$9.501:2Sep 18$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.97%, avg 3.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Oct 30$0.450.5410.4%4.97%15.34%1--
$10.00Oct 2$0.200.3510.4%2.21%12.58%15--

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 7,490
Total Puts 9,646
Put/Call Ratio 1.29
Net Difference -2,156

Prior's Put/Call Breakdown

Total Calls 8,615
Total Puts 3,984
Put/Call Ratio 0.46
Net Difference 4,631

Prior 7-Day Put/Call Summary

Total Calls 23,464
Total Puts 12,249
Average Put/Call Ratio 0.77
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