CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$6.87 +63.18%

(8/14 09:40) ◀

Friday, August 14, 2026 (9:45am)

▶ (8/14 09:50)

◀ 8/14 09:45 ▶

Option Volume

Detail

ℹ

Current (08/14 9:45am) 17,321

Calls: 8,648 (50%)

Puts: 8,673 (50%)

Prior (07/27) 3,503

Calls: 2,174 (62%)

Puts: 1,329 (38%)

Current vs Prior +394.46%

Calls: +297.79% (Calls)

Puts: +552.60% (Puts)

Prior 7-Day Total 24,418

Calls: 10,781 (44%)

Puts: 13,637 (56%)

Prior 7-Day Average 3,488

Calls: 1,540 (44%)

Puts: 1,948 (56%)

Current vs Prior 7-Day Avg +396.55%

Calls: +461.51%

Puts: +345.19%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/14 9:45am) $1.21M

Calls: $700.3K (58%)

Puts: $511.8K (42%)

Prior (07/27) $803.0K

Calls: $145.4K (18%)

Puts: $657.6K (82%)

Current vs Prior +50.95%

Calls: +381.65%

Puts: -22.17%

Prior 7-Day Total $9.69M

Calls: $1.05M (11%)

Puts: $8.64M (89%)

Prior 7-Day Average $1.38M

Calls: $149.9K (11%)

Puts: $1.23M (89%)

Current vs Prior 7-Day Avg -12.42%

Calls: +367.24%

Puts: -58.53%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 9:45am) 1.00

Prior (07/27) 0.61

Current vs Prior +64.05%

Prior 7-Day Average 1.23

Current vs Prior 7-Day Avg -18.77%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/14 9:45am) 216,940

Calls: 145,858 (67%)

Puts: 71,082 (33%)

Prior (07/27) 136,550

Calls: 86,050 (63%)

Puts: 50,500 (37%)

Current vs Prior +58.87%

Prior 7-Day Total 1,157,086

Calls: 787,813 (68%)

Puts: 369,273 (32%)

Prior 7-Day Average 165,298

Calls: 112,544 (68%)

Puts: 52,753 (32%)

Current vs Prior 7-Day Avg +31.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)

Current 36.10% | 67.98%36.10% | 67.98%

Prior 42.17% | 70.28%42.17% | 70.28%

Current vs Prior -14.39% | -3.27%-14.39% | -3.27%

Prior 7-Day Avg 37.88% | 57.41%49.17% | 70.74%

Current vs 7-Day Avg -4.71% | +18.41%-26.59% | -3.90%

Prior 7-Day Eod 42.17% | 70.28%41.09% | 61.76%

Current vs 7-Day Eod -14.39% | -3.27%-12.15% | +10.07%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 25.16% | 74.76%

Calls: 13.27% | 109.52%

Puts: 37.04% | 40.00%

Prior 19.37% | 18.55%

Calls: 18.18% | 25.28%

Puts: 20.55% | 11.81%

Current vs Prior +29.89% | +303.02%

Prior 7-Day Avg 53.71% | 69.77%

Calls: 61.46% | 63.74%

Puts: 46.59% | 75.79%

Current vs 7-Day Avg -53.16% | +7.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 51% vs prior. Unusually high activity with volume up 394% vs prior - elevated interest. Volume explosion - 397% above 7-day average (17,321 vs avg 3,488). Slightly bearish P/C ratio of 1.00.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	NEUTRAL	MIXED
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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. 8 found (avg delta 0.65, highest 0.81)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Aug 21	1.80	2.35	$2.08	26.4%	261	0.81	2.1K
$5.00	Sep 18	2.60	3.10	$2.85	17.5%	504	0.75	3.3K
$6.00	Sep 18	2.00	2.95	$2.48	38.3%	30	0.69	420
$6.00	Aug 21	1.15	1.90	$1.53	49.0%	10	0.69	1.9K
$7.00	Sep 18	1.60	2.75	$2.17	53.0%	--	0.63	21

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Aug 21	1.50	2.30	$1.90	42.1%	55	0.52	--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 4.6K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Sep 18	2.60	3.10	$2.85	17.5%	504	0.75	3.3K
$5.00	Aug 21	1.80	2.35	$2.08	26.4%	261	0.81	2.1K
$8.00	Aug 21	0.80	1.15	$0.98	35.7%	171	0.47	1.1K
$6.00	Sep 18	2.00	2.95	$2.48	38.3%	30	0.69	420
$8.00	Sep 18	1.50	2.50	$2.00	50.0%	26	0.59	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Sep 18	1.00	1.25	$1.13	22.1%	1.8K	0.22	481
$5.00	Aug 21	0.30	0.40	$0.35	28.6%	1.6K	0.18	926
$6.00	Aug 21	0.60	0.90	$0.75	40.0%	75	0.31	630
$8.00	Aug 21	1.50	2.30	$1.90	42.1%	55	0.52	--
$7.00	Aug 21	1.10	1.60	$1.35	37.0%	29	0.43	181

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 13.6%, max 23.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$8.00	Aug 21	Sep 18	367.6%	298.7%	23.1%	197	1.1K
$5.00	Aug 21	Sep 18	304.9%	262.7%	16.1%	765	5.3K
$7.00	Aug 21	Sep 18	320.4%	285.0%	12.4%	8	189
$6.00	Aug 21	Sep 18	306.8%	284.7%	7.7%	40	2.3K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$5.00	Aug 21	Sep 18	304.8%	262.7%	16.0%	3.4K	1.4K
$7.00	Aug 21	Sep 18	320.7%	285.0%	12.5%	30	191
$6.00	Aug 21	Sep 18	306.6%	284.7%	7.7%	80	675

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 4.88, avg 2.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$8.00	Sep 18	$0.17	$0.83	$0.17	63%	4.88	$7.17
$5.00	$6.00	Sep 18	$0.37	$0.63	$0.37	75%	1.70	$5.37
$6.00	$7.00	Sep 18	$0.31	$0.69	$0.31	69%	2.23	$6.31
$7.00	$8.00	Aug 21	$0.15	$0.85	$0.15	56%	5.67	$7.15
$6.00	$7.00	Aug 21	$0.40	$0.60	$0.40	68%	1.50	$6.40

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.00	Aug 21	$0.55	$0.45	$0.55	52%	0.82	$7.45
$6.00	$5.00	Aug 21	$0.40	$0.60	$0.40	31%	1.50	$5.60
$7.00	$6.00	Aug 21	$0.60	$0.40	$0.60	43%	0.67	$6.40
$7.00	$6.00	Sep 18	$0.65	$0.35	$0.65	34%	0.54	$6.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 2.57, avg 0.91)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$8.00	Aug 21	$0.15	$0.15	$0.85	44%	0.18	$7.15
$7.00	$8.00	Sep 18	$0.17	$0.17	$0.83	37%	0.20	$7.17

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.00	Sep 18	$0.72	$0.72	$0.28	72%	2.57	$5.28
$6.00	$5.00	Aug 21	$0.40	$0.40	$0.60	69%	0.67	$5.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $1.05, cheapest $1.02)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$8.00	Aug 21	Sep 18	$1.02	367.6%	298.7%
$7.00	Aug 21	Sep 18	$1.04	320.4%	285.0%
$6.00	Aug 21	Sep 18	$0.95	306.8%	284.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$7.00	Aug 21	Sep 18	$1.15	320.7%	285.0%
$6.00	Aug 21	Sep 18	$1.10	306.6%	284.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 36.10% of stock, avg 52.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$7.00	Aug 21	$1.13	$1.35	$2.48	$4.52	$9.48	36.10%
$7.00	Sep 18	$2.17	$2.50	$4.67	$2.33	$11.67	67.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 19.36% of stock, avg 26.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$8.00	$5.00	Aug 21	$0.98	$0.35	$1.33	$3.67	$9.33
$8.00	$6.00	Aug 21	$0.98	$0.75	$1.73	$4.27	$9.73
$8.00	$7.00	Aug 21	$0.98	$1.35	$2.33	$4.67	$10.33

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 15.67, cheapest $0.06)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$6.00	$7.00	Sep 18	$0.06	$0.94	12%	15.67
$5.00	$6.00	$7.00	Aug 21	$0.15	$0.85	26%	5.67
$6.00	$7.00	$8.00	Sep 18	$0.14	$0.86	10%	6.14
$6.00	$7.00	$8.00	Aug 21	$0.25	$0.75	22%	3.00

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$6.00	$7.00	Aug 21	$0.20	$0.80	26%	4.00

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 $-0.15, 6 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$7.00	1:2	Aug 21	-$0.73	$0.27
$5.00	$6.00	1:2	Aug 21	-$0.98	$0.02
$7.00	$8.00	1:2	Aug 21	-$0.83	$0.17

PUTS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$6.00	1:2	Aug 21	-$0.15	$0.85
$6.00	$5.00	1:2	Sep 18	-$0.41	$0.59
$8.00	$7.00	1:2	Aug 21	-$0.80	$0.20
$6.00	$5.00	1:2	Aug 21	$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 21.83%, avg 16.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$8.00	Sep 18	$1.50	0.59	16.4%	21.83%	38.28%	26	36
$8.00	Aug 21	$0.80	0.47	16.4%	11.64%	28.09%	171	1.1K
$7.00	Aug 21	$1.05	0.56	1.9%	15.28%	17.18%	8	168

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 8,648

Total Puts 8,673

Put/Call Ratio 1.00

Net Difference -25

Prior's Put/Call Breakdown

Total Calls 2,174

Total Puts 1,329

Put/Call Ratio 0.61

Net Difference 845

Prior 7-Day Put/Call Summary

Total Calls 10,781

Total Puts 13,637

Average Put/Call Ratio 1.23

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