Tour v509
CAPR
CAPRICOR THERAPEUTIC
$6.58 +56.29%
(8/14 12:00) ◀
|
Friday, August 14, 2026 (1:00pm)
January 2026
|
▶ (8/14 14:00)
◀ 8/14 13:00 ▶

Option Volume

Detail
ℹ
Current (08/14 1:00pm) 45,532
Calls: 19,978 (44%)
Puts: 25,554 (56%)
Prior --
Calls: 726 (97%)
Puts: 23 (3%)
Current vs Prior +0.00%
Calls: +2651.79% (Calls)
Puts: +111004.35% (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 +1205.28%
Calls: +1197.15%
Puts: +1211.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14 1:00pm) $5.02M
Calls: $1.98M (39%)
Puts: $3.04M (61%)
Prior --
Calls: $198.0K (90%)
Puts: $23.2K (10%)
Current vs Prior +0.00%
Calls: +900.34%
Puts: +13029.92%
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 +262.84%
Calls: +1221.48%
Puts: +146.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14 1:00pm) 1.28
Prior 1.00
Current vs Prior +27.91%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg +3.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14 1:00pm) 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 35.71% | 61.85%35.71% | 61.85%
Prior 42.17% | 70.28%42.17% | 70.28%
Current vs Prior -15.30% | -11.98%-15.30% | -11.98%
Prior 7-Day Avg 37.88% | 57.41%49.17% | 70.74%
Current vs 7-Day Avg -5.73% | +7.75%-27.37% | -12.56%
Prior 7-Day Eod 42.17% | 70.28%41.09% | 61.76%
Current vs 7-Day Eod -15.30% | -11.98%-13.09% | +0.16%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.11% | 18.70%
Calls: 20.00% | 21.62%
Puts: 22.22% | 15.77%
Prior 19.37% | 18.55%
Calls: 18.18% | 25.28%
Puts: 20.55% | 11.81%
Current vs Prior +8.98% | +0.81%
Prior 7-Day Avg 53.71% | 69.77%
Calls: 61.46% | 63.74%
Puts: 46.59% | 75.79%
Current vs 7-Day Avg -60.70% | -73.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($3.04M). Dollar volume significantly above 7-day average (263% higher). Volume explosion - 1205% above 7-day average (45,532 vs avg 3,488). Bearish P/C ratio of 1.28 indicates protective 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
13:00BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
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. 1 found (avg $0.83, cheapest $0.83)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Aug 210.750.90$0.8318.1%1.1K0.33630

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.66, highest 0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 211.702.10$1.9021.1%6050.812.1K
$5.00Sep 182.402.95$2.6820.5%1.2K0.783.3K
$6.00Sep 182.202.50$2.3512.8%1320.71420
$6.00Aug 211.251.45$1.3514.8%1590.681.9K
$7.00Sep 181.652.05$1.8521.6%460.6221
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 211.902.60$2.2531.1%5850.58--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 19.7K, top 8.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.650.80$0.7320.5%3.2K0.431.1K
$5.00Sep 182.402.95$2.6820.5%1.2K0.783.3K
$5.00Aug 211.702.10$1.9021.1%6050.812.1K
$8.00Sep 181.401.85$1.6327.6%5660.5636
$7.00Aug 210.901.10$1.0020.0%2960.54168
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Sep 181.001.15$1.0813.9%8.1K0.23481
$5.00Aug 210.350.45$0.4025.0%2.4K0.20926
$6.00Aug 210.750.90$0.8318.1%1.1K0.33630
$7.00Aug 211.201.50$1.3522.2%1.0K0.47181
$8.00Aug 211.902.60$2.2531.1%5850.58--

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 22.5%, max 25.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.00Aug 21Sep 18318.3%253.8%25.4%1.8K5.3K
$7.00Aug 21Sep 18309.8%249.0%24.4%342189
$8.00Aug 21Sep 18319.7%257.2%24.3%3.8K1.1K
$6.00Aug 21Sep 18319.8%274.1%16.7%2912.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$5.00Aug 21Sep 18318.3%253.8%25.4%10.5K1.4K
$7.00Aug 21Sep 18309.8%249.0%24.4%1.2K191
$6.00Aug 21Sep 18319.8%274.1%16.7%1.2K675

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 2.03, avg 1.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$5.00$6.00Sep 18$0.33$0.67$0.3378%2.03$5.33
$7.00$8.00Sep 18$0.22$0.78$0.2262%3.55$7.22
$6.00$7.00Aug 21$0.35$0.65$0.3568%1.86$6.35
$5.00$6.00Aug 21$0.55$0.45$0.5581%0.82$5.55
$7.00$8.00Aug 21$0.27$0.73$0.2754%2.70$7.27
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$7.00$6.00Sep 18$0.44$0.56$0.4437%1.27$6.56
$7.00$6.00Aug 21$0.52$0.48$0.5247%0.92$6.48
$6.00$5.00Aug 21$0.43$0.57$0.4333%1.33$5.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 2.33, avg 0.93)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$7.00$8.00Aug 21$0.27$0.27$0.7346%0.37$7.27
$7.00$8.00Sep 18$0.22$0.22$0.7838%0.28$7.22
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$6.00$5.00Sep 18$0.70$0.70$0.3071%2.33$5.30
$6.00$5.00Aug 21$0.43$0.43$0.5767%0.75$5.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.91, cheapest $0.90)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Aug 21Sep 18$0.90319.7%257.2%
$7.00Aug 21Sep 18$0.85309.8%249.0%
$6.00Aug 21Sep 18$1.00319.8%274.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.87309.8%249.0%
$6.00Aug 21Sep 18$0.95319.8%274.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 33.13% of stock, avg 48.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$6.00Aug 21$1.35$0.83$2.18$3.82$8.1833.13%
$7.00Aug 21$1.00$1.35$2.35$4.65$9.3535.71%
$7.00Sep 18$1.85$2.22$4.07$2.93$11.0761.85%
$6.00Sep 18$2.35$1.78$4.13$1.87$10.1362.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 17.17% of stock, avg 24.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$8.00$5.00Aug 21$0.73$0.40$1.13$3.87$9.13
$8.00$6.00Aug 21$0.73$0.83$1.56$4.44$9.56
$8.00$7.00Aug 21$0.73$1.35$2.08$4.92$10.08

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 11.50, cheapest $0.08)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$6.00$7.00$8.00Aug 21$0.08$0.9225%11.50
$5.00$6.00$7.00Aug 21$0.20$0.8027%4.00
$6.00$7.00$8.00Sep 18$0.28$0.7214%2.57
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$5.00$6.00$7.00Aug 21$0.09$0.9127%10.11
$6.00$7.00$8.00Aug 21$0.38$0.6225%1.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.45, 6 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$7.00$8.001:2Aug 21-$0.46$0.54
$5.00$6.001:2Aug 21-$0.80$0.20
$6.00$7.001:2Aug 21-$0.65$0.35
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$8.00$7.001:2Aug 21-$0.45$0.55
$7.00$6.001:2Aug 21-$0.31$0.69
$6.00$5.001:2Sep 18-$0.38$0.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 21.28%, avg 14.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$8.00Sep 18$1.400.5621.6%21.28%42.86%56636
$8.00Aug 21$0.650.4321.6%9.88%31.46%3.2K1.1K
$7.00Aug 21$0.900.546.4%13.68%20.06%296168

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 19,978
Total Puts 25,554
Put/Call Ratio 1.28
Net Difference -5,576

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