Tour v509
CAPR
CAPRICOR THERAPEUTIC
$6.99 +65.91%
(8/14 10:35) ◀
|
Friday, August 14, 2026 (11:00am)
January 2026
|
▶ (8/14 12:00)
◀ 8/14 11:00 ▶

Option Volume

Detail
ℹ
Current (08/14 11:00am) 35,829
Calls: 14,556 (41%)
Puts: 21,273 (59%)
Prior --
Calls: 726 (97%)
Puts: 23 (3%)
Current vs Prior +0.00%
Calls: +1904.96% (Calls)
Puts: +92391.30% (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 +927.12%
Calls: +845.11%
Puts: +991.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14 11:00am) $3.90M
Calls: $1.88M (48%)
Puts: $2.02M (52%)
Prior --
Calls: $198.0K (90%)
Puts: $23.2K (10%)
Current vs Prior +0.00%
Calls: +848.88%
Puts: +8638.12%
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 +181.98%
Calls: +1153.49%
Puts: +64.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14 11:00am) 1.46
Prior 1.00
Current vs Prior +46.15%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg +18.37%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14 11:00am) 216,940
Calls: 145,858 (67%)
Puts: 71,082 (33%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
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 37.20% | 68.38%37.20% | 68.38%
Prior 42.17% | 70.28%42.17% | 70.28%
Current vs Prior -11.79% | -2.69%-11.79% | -2.69%
Prior 7-Day Avg 37.88% | 57.41%49.17% | 70.74%
Current vs 7-Day Avg -1.82% | +19.12%-24.36% | -3.33%
Prior 7-Day Eod 42.17% | 70.28%41.09% | 61.76%
Current vs 7-Day Eod -11.79% | -2.69%-9.48% | +10.73%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 23.11% | 34.59%
Calls: 22.22% | 43.10%
Puts: 24.00% | 26.09%
Prior 19.37% | 18.55%
Calls: 18.18% | 25.28%
Puts: 20.55% | 11.81%
Current vs Prior +19.31% | +86.47%
Prior 7-Day Avg 53.71% | 69.77%
Calls: 61.46% | 63.74%
Puts: 46.59% | 75.79%
Current vs 7-Day Avg -56.97% | -50.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (182% higher). Volume explosion - 927% above 7-day average (35,829 vs avg 3,488). Bearish P/C ratio of 1.46 indicates protective positioning. P/C ratio rising 46% - increased hedging/bearish positioning.

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 BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:00BEARISHBEARISHBEARISH
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.66, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 212.102.55$2.3319.3%5770.862.1K
$5.00Sep 182.853.20$3.0311.6%9630.823.3K
$6.00Sep 182.153.00$2.5832.9%900.75420
$6.00Aug 211.352.20$1.7847.8%640.741.9K
$7.00Sep 181.853.10$2.4850.4%140.6921
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 211.802.20$2.0020.0%5830.51--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 15.3K, top 7.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.951.10$1.0214.7%1.2K0.501.1K
$5.00Sep 182.853.20$3.0311.6%9630.823.3K
$5.00Aug 212.102.55$2.3319.3%5770.862.1K
$8.00Sep 181.602.35$1.9837.9%2830.6236
$7.00Aug 211.201.50$1.3522.2%1630.61168
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Sep 180.901.20$1.0528.6%7.6K0.20481
$5.00Aug 210.250.35$0.3033.3%1.8K0.15926
$7.00Aug 211.101.40$1.2524.0%8850.40181
$6.00Aug 210.550.75$0.6530.8%6230.28630
$8.00Aug 211.802.20$2.0020.0%5830.51--

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 21.3%, max 40.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$9.00Aug 21Sep 18353.6%251.1%40.8%1611.2K
$8.00Aug 21Sep 18342.1%260.4%31.4%1.5K1.1K
$7.00Aug 21Sep 18330.7%281.0%17.7%177189
$6.00Aug 21Sep 18298.3%263.0%13.4%1542.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 18330.7%281.0%17.7%999191
$5.00Aug 21Sep 18307.4%268.0%14.7%9.5K1.4K
$6.00Aug 21Sep 18298.3%263.0%13.4%706675

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 9.00, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$6.00$7.00Sep 18$0.10$0.90$0.1075%9.00$6.10
$5.00$6.00Sep 18$0.45$0.55$0.4582%1.22$5.45
$5.00$6.00Aug 21$0.55$0.45$0.5586%0.82$5.55
$6.00$7.00Aug 21$0.43$0.57$0.4374%1.33$6.43
$8.00$9.00Sep 18$0.35$0.65$0.3562%1.86$8.35
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$6.00$5.00Aug 21$0.35$0.65$0.3528%1.86$5.65
$7.00$6.00Aug 21$0.60$0.40$0.6040%0.67$6.40
$6.00$5.00Sep 18$0.50$0.50$0.5027%1.00$5.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 1.00, avg 0.64)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$7.00$8.00Sep 18$0.50$0.50$0.5031%1.00$7.50
$7.00$8.00Aug 21$0.33$0.33$0.6739%0.49$7.33
$8.00$9.00Aug 21$0.22$0.22$0.7850%0.28$8.22
$8.00$9.00Sep 18$0.35$0.35$0.6538%0.54$8.35
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$6.00$5.00Sep 18$0.50$0.50$0.5073%1.00$5.50
$6.00$5.00Aug 21$0.35$0.35$0.6572%0.54$5.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.99, cheapest $0.83)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$9.00Aug 21Sep 18$0.83353.6%251.1%
$8.00Aug 21Sep 18$0.96342.1%260.4%
$7.00Aug 21Sep 18$1.13330.7%281.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$1.05330.7%281.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 37.20% of stock, avg 52.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$7.00Aug 21$1.35$1.25$2.60$4.40$9.6037.20%
$7.00Sep 18$2.48$2.30$4.78$2.22$11.7868.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 15.74% of stock, avg 21.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$9.00$5.00Aug 21$0.80$0.30$1.10$3.90$10.10
$9.00$6.00Aug 21$0.80$0.65$1.45$4.55$10.45
$9.00$7.00Aug 21$0.80$1.25$2.05$4.95$11.05

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. 8 found (best R:R 9.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$6.00$7.00$8.00Aug 21$0.10$0.9024%9.00
$5.00$6.00$7.00Aug 21$0.12$0.8825%7.33
$7.00$8.00$9.00Aug 21$0.11$0.8920%8.09
$7.00$8.00$9.00Sep 18$0.15$0.8514%5.67
$5.00$6.00$7.00Sep 18$0.35$0.6513%1.86
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$6.00$7.00$8.00Aug 21$0.15$0.8523%5.67
$5.00$6.00$7.00Aug 21$0.25$0.7525%3.00
$5.00$6.00$7.00Sep 18$0.25$0.7512%3.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.05, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$7.00$8.001:2Aug 21-$0.69$0.31
$8.00$9.001:2Aug 21-$0.58$0.42
$6.00$7.001:2Aug 21-$0.92$0.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$7.00$6.001:2Aug 21-$0.05$0.95
$8.00$7.001:2Aug 21-$0.50$0.50
$6.00$5.001:2Sep 18-$0.55$0.45
$7.00$6.001:2Sep 18-$0.80$0.20
$6.00$5.001:2Aug 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 19.31%, avg 13.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$9.00Sep 18$1.350.5528.8%19.31%48.07%2570
$8.00Aug 21$0.950.5014.4%13.59%28.04%1.2K1.1K
$9.00Aug 21$0.600.4128.8%8.58%37.34%1361.2K

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 14,556
Total Puts 21,273
Put/Call Ratio 1.46
Net Difference -6,717

Prior's Put/Call Breakdown

Total Calls 726
Total Puts 23
Put/Call Ratio 1.00
Net Difference 703

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...

Chart Title

Price — Past 7 Days

Add Card

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