Tour v509
CAPR
CAPRICOR THERAPEUTIC
$8.04 +90.86%
(8/14 10:10) ◀
|
Friday, August 14, 2026 (10:15am)
January 2026
|
▶ (8/14 10:20)
◀ 8/14 10:15 ▶

Option Volume

Detail
ℹ
Current (08/14 10:15am) 28,564
Calls: 10,929 (38%)
Puts: 17,635 (62%)
Prior (07/27) 9,611
Calls: 3,115 (32%)
Puts: 6,496 (68%)
Current vs Prior +197.20%
Calls: +250.85% (Calls)
Puts: +171.47% (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 +718.85%
Calls: +609.61%
Puts: +805.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14 10:15am) $2.47M
Calls: $1.34M (54%)
Puts: $1.13M (46%)
Prior (07/27) $8.26M
Calls: $251.2K (3%)
Puts: $8.01M (97%)
Current vs Prior -70.08%
Calls: +435.18%
Puts: -85.93%
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 +78.50%
Calls: +796.88%
Puts: -8.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 10:15am) 1.61
Prior (07/27) 2.09
Current vs Prior -22.62%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg +30.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14 10:15am) 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 36.32% | 72.26%36.32% | 72.26%
Prior 42.17% | 70.28%42.17% | 70.28%
Current vs Prior -13.87% | +2.83%-13.87% | +2.83%
Prior 7-Day Avg 37.88% | 57.41%49.17% | 70.74%
Current vs 7-Day Avg -4.13% | +25.88%-26.14% | +2.16%
Prior 7-Day Eod 42.17% | 70.28%41.09% | 61.76%
Current vs 7-Day Eod -13.87% | +2.83%-11.62% | +17.01%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 52.70% | 53.56%
Calls: 38.73% | 33.60%
Puts: 66.67% | 73.53%
Prior 19.37% | 18.55%
Calls: 18.18% | 25.28%
Puts: 20.55% | 11.81%
Current vs Prior +172.07% | +188.73%
Prior 7-Day Avg 53.71% | 69.77%
Calls: 61.46% | 63.74%
Puts: 46.59% | 75.79%
Current vs 7-Day Avg -1.88% | -23.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 70% vs prior. Dollar volume significantly above 7-day average (78% higher). Unusually high activity with volume up 197% vs prior - elevated interest. Volume explosion - 719% above 7-day average (28,564 vs avg 3,488).

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
10:15BULLISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
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. 1 found (avg $0.55, cheapest $0.55)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Aug 210.500.60$0.5518.2%4670.20630

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.63, highest 0.78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Aug 211.802.80$2.3043.5%630.781.9K
$6.00Sep 182.103.80$2.9557.6%800.73420
$7.00Aug 211.352.20$1.7847.8%1120.69168
$7.00Sep 182.003.30$2.6549.1%40.6621
$8.00Sep 182.102.95$2.5333.6%430.6136
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 212.503.70$3.1038.7%2100.592.2K

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 6.6K, top 3.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 210.651.00$0.8342.2%3.9K0.3910.2K
$8.00Aug 211.151.70$1.4238.7%5840.581.1K
$10.00Sep 181.652.10$1.8823.9%4760.513.7K
$9.00Aug 210.801.30$1.0547.6%1260.451.2K
$7.00Aug 211.352.20$1.7847.8%1120.69168
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Aug 210.500.60$0.5518.2%4670.20630
$7.00Aug 210.751.00$0.8828.4%2550.30181
$10.00Aug 212.503.70$3.1038.7%2100.592.2K
$7.00Sep 181.702.65$2.1743.8%1110.2910
$6.00Sep 181.001.55$1.2743.3%820.2445

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 25.0%, max 54.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Aug 21Sep 18351.3%228.0%54.0%1432.3K
$7.00Aug 21Sep 18309.9%267.2%16.0%116189
$10.00Aug 21Sep 18332.5%291.1%14.2%4.3K14.0K
$8.00Aug 21Sep 18326.3%305.5%6.8%6271.1K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Aug 21Sep 18350.3%228.0%53.6%549675
$7.00Aug 21Sep 18309.9%267.2%16.0%366191
$10.00Aug 21Sep 18332.5%291.1%14.2%2632.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 7.33, avg 2.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$7.00$8.00Sep 18$0.12$0.88$0.1266%7.33$7.12
$6.00$7.00Sep 18$0.30$0.70$0.3073%2.33$6.30
$9.00$10.00Sep 18$0.17$0.83$0.1755%4.88$9.17
$7.00$8.00Aug 21$0.36$0.64$0.3669%1.78$7.36
$6.00$7.00Aug 21$0.52$0.48$0.5278%0.92$6.52
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$7.00$6.00Aug 21$0.33$0.67$0.3330%2.03$6.67
$8.00$7.00Aug 21$0.62$0.38$0.6241%0.61$7.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 9.00, avg 2.32)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$9.00$10.00Aug 21$0.22$0.22$0.7855%0.28$9.22
$9.00$10.00Sep 18$0.17$0.17$0.8345%0.20$9.17
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$7.00$6.00Sep 18$0.90$0.90$0.1071%9.00$6.10
$8.00$7.00Aug 21$0.62$0.62$0.3859%1.63$7.38
$7.00$6.00Aug 21$0.33$0.33$0.6770%0.49$6.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.14, cheapest $0.87)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.87309.9%267.2%
$10.00Aug 21Sep 18$1.05332.5%291.1%
$8.00Aug 21Sep 18$1.11326.3%305.5%
$9.00Aug 21Sep 18$1.00283.0%283.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$1.29309.9%267.2%
$10.00Aug 21Sep 18$1.50332.5%291.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 36.32% of stock, avg 36.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$8.00Aug 21$1.42$1.50$2.92$5.08$10.9236.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 17.16% of stock, avg 23.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$10.00$6.00Aug 21$0.83$0.55$1.38$4.62$11.38
$10.00$7.00Aug 21$0.83$0.88$1.71$5.29$11.71
$9.00$6.00Aug 21$1.05$0.55$1.60$4.40$10.60
$9.00$7.00Aug 21$1.05$0.88$1.93$5.07$10.93
$10.00$8.00Aug 21$0.83$1.50$2.33$5.67$12.33
$9.00$8.00Aug 21$1.05$1.50$2.55$5.45$11.55

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 5.25, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$6.00$7.00$8.00Aug 21$0.16$0.8420%5.25
$8.00$9.00$10.00Aug 21$0.15$0.8519%5.67
$6.00$7.00$8.00Sep 18$0.18$0.8212%4.56
$8.00$9.00$10.00Sep 18$0.31$0.6910%2.23
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$6.00$7.00$8.00Aug 21$0.29$0.7120%2.45

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 $-0.26, 5 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$8.00$9.001:2Aug 21-$0.68$0.32
$9.00$10.001:2Aug 21-$0.61$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$7.001:2Aug 21-$0.26$0.74
$7.00$6.001:2Aug 21-$0.22$0.78
$7.00$6.001:2Sep 18-$0.37$0.63
$10.00$8.001:2Aug 21$0.10$1.90
$10.00$7.001:2Sep 18$0.26$2.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 20.52%, avg 14.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Sep 18$1.650.5124.4%20.52%44.90%4763.7K
$9.00Sep 18$1.650.5511.9%20.52%32.46%1970
$10.00Aug 21$0.650.3924.4%8.08%32.46%3.9K10.2K
$9.00Aug 21$0.800.4511.9%9.95%21.89%1261.2K

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 10,929
Total Puts 17,635
Put/Call Ratio 1.61
Net Difference -6,706

Prior's Put/Call Breakdown

Total Calls 3,115
Total Puts 6,496
Put/Call Ratio 2.09
Net Difference -3,381

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