Tour v509
CAPR
CAPRICOR THERAPEUTIC
$7.15 +69.83%
(8/14 09:45) ◀
|
Friday, August 14, 2026 (9:50am)
January 2026
|
▶ (8/14 09:55)
◀ 8/14 09:50 ▶

Option Volume

Detail
ℹ
Current (08/14 9:50am) 24,682
Calls: 9,016 (37%)
Puts: 15,666 (63%)
Prior (07/27) 6,706
Calls: 2,335 (35%)
Puts: 4,371 (65%)
Current vs Prior +268.06%
Calls: +286.12% (Calls)
Puts: +258.41% (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 +607.57%
Calls: +485.40%
Puts: +704.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14 9:50am) $1.98M
Calls: $856.6K (43%)
Puts: $1.13M (57%)
Prior (07/27) $5.03M
Calls: $161.6K (3%)
Puts: $4.87M (97%)
Current vs Prior -60.60%
Calls: +430.23%
Puts: -76.88%
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 +43.25%
Calls: +471.54%
Puts: -8.76%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14 9:50am) 1.74
Prior (07/27) 1.87
Current vs Prior -7.18%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg +40.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14 9:50am) 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
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 37.48% | 59.44%37.48% | 59.44%
Prior 42.17% | 70.28%42.17% | 70.28%
Current vs Prior -11.11% | -15.42%-11.11% | -15.42%
Prior 7-Day Avg 37.88% | 57.41%49.17% | 70.74%
Current vs 7-Day Avg -1.06% | +3.54%-23.78% | -15.97%
Prior 7-Day Eod 42.17% | 70.28%41.09% | 61.76%
Current vs 7-Day Eod -11.11% | -15.42%-8.79% | -3.75%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 49.53% | 32.22%
Calls: 41.38% | 44.44%
Puts: 57.69% | 20.00%
Prior 19.37% | 18.55%
Calls: 18.18% | 25.28%
Puts: 20.55% | 11.81%
Current vs Prior +155.70% | +73.69%
Prior 7-Day Avg 53.71% | 69.77%
Calls: 61.46% | 63.74%
Puts: 46.59% | 75.79%
Current vs 7-Day Avg -7.78% | -53.82%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. Unusually high activity with volume up 268% vs prior - elevated interest. Volume explosion - 608% above 7-day average (24,682 vs avg 3,488). Extreme bearish P/C ratio of 1.74 - heavy put buying.

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:50BEARISHBEARISHBEARISH
09:45BULLISHNEUTRALMIXED
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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. 7 found (avg delta 0.64, highest 0.75)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Aug 211.351.90$1.6333.7%110.751.9K
$6.00Sep 182.003.10$2.5543.1%600.74420
$7.00Sep 181.752.75$2.2544.4%--0.6721
$7.00Aug 211.151.75$1.4541.4%360.62168
$8.00Sep 181.452.40$1.9249.5%270.6036
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 211.302.30$1.8055.6%580.51--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 644, top 174)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.801.15$0.9835.7%1740.501.1K
$9.00Aug 210.351.05$0.70100.0%1060.391.2K
$6.00Sep 182.003.10$2.5543.1%600.74420
$7.00Aug 211.151.75$1.4541.4%360.62168
$8.00Sep 181.452.40$1.9249.5%270.6036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Aug 210.300.80$0.5590.9%1180.26630
$8.00Aug 211.302.30$1.8055.6%580.51--
$7.00Aug 210.851.60$1.2361.0%300.38181
$6.00Sep 181.201.65$1.4231.7%50.2645
$7.00Sep 181.802.20$2.0020.0%20.3310

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 24.6%, max 36.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 18336.2%246.7%36.3%36189
$8.00Aug 21Sep 18312.0%248.5%25.6%2011.1K
$9.00Aug 21Sep 18313.1%259.8%20.5%1231.2K
$6.00Aug 21Sep 18285.4%248.9%14.7%712.3K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 18336.2%246.7%36.3%32191
$6.00Aug 21Sep 18284.7%248.9%14.4%123675

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 4.56, avg 2.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$6.00$7.00Aug 21$0.18$0.82$0.1875%4.56$6.18
$8.00$9.00Sep 18$0.17$0.83$0.1760%4.88$8.17
$6.00$7.00Sep 18$0.30$0.70$0.3074%2.33$6.30
$7.00$8.00Sep 18$0.33$0.67$0.3367%2.03$7.33
$8.00$9.00Aug 21$0.28$0.72$0.2850%2.57$8.28
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$8.00$7.00Aug 21$0.57$0.43$0.5751%0.75$7.43
$7.00$6.00Sep 18$0.58$0.42$0.5833%0.72$6.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 2.12, avg 1.02)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$8.00$9.00Aug 21$0.28$0.28$0.7250%0.39$8.28
$8.00$9.00Sep 18$0.17$0.17$0.8340%0.20$8.17
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$7.00$6.00Aug 21$0.68$0.68$0.3262%2.12$6.32
$7.00$6.00Sep 18$0.58$0.58$0.4267%1.38$6.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.89, cheapest $0.77)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.80336.2%246.7%
$8.00Aug 21Sep 18$0.94312.0%248.5%
$9.00Aug 21Sep 18$1.05313.1%259.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.77336.2%246.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 37.48% of stock, avg 48.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$7.00Aug 21$1.45$1.23$2.68$4.32$9.6837.48%
$7.00Sep 18$2.25$2.00$4.25$2.75$11.2559.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 17.48% of stock, avg 24.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$9.00$6.00Aug 21$0.70$0.55$1.25$4.75$10.25
$9.00$7.00Aug 21$0.70$1.23$1.93$5.07$10.93
$8.00$6.00Aug 21$0.98$0.55$1.53$4.47$9.53
$8.00$7.00Aug 21$0.98$1.23$2.21$4.79$10.21

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. 2 found (best R:R 4.26, cheapest $0.16)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$7.00$8.00$9.00Aug 21$0.19$0.8123%4.26
$7.00$8.00$9.00Sep 18$0.16$0.8411%5.25
PUTS (0)
No puts found

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 $-0.51, 4 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$7.00$8.001:2Aug 21-$0.51$0.49
$8.00$9.001:2Aug 21-$0.42$0.58
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$8.00$7.001:2Aug 21-$0.66$0.34
$7.00$6.001:2Sep 18-$0.84$0.16
$7.00$6.001:2Aug 21$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 18.18%, avg 11.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$9.00Sep 18$1.300.5625.9%18.18%44.06%1770
$8.00Aug 21$0.800.5011.9%11.19%23.08%1741.1K
$9.00Aug 21$0.350.3925.9%4.90%30.77%1061.2K

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 9,016
Total Puts 15,666
Put/Call Ratio 1.74
Net Difference -6,650

Prior's Put/Call Breakdown

Total Calls 2,335
Total Puts 4,371
Put/Call Ratio 1.87
Net Difference -2,036

Prior 7-Day Put/Call Summary

Total Calls 10,781
Total Puts 13,637
Average Put/Call Ratio 1.23
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...

Chart Title

Price — Past 7 Days

Add Card

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