Tour v509
CAPR
CAPRICOR THERAPEUTIC
$6.42 +52.49%
(8/14 14:00) ◀
|
Friday, August 14, 2026 (2:05pm)
January 2026
|
▶ (8/14 15:00)
◀ 8/14 14:05 ▶

Option Volume

Detail
ℹ
Current (08/14 2:05pm) 47,594
Calls: 20,603 (43%)
Puts: 26,991 (57%)
Prior (08/13) 1,951
Calls: 1,061 (54%)
Puts: 890 (46%)
Current vs Prior +2339.47%
Calls: +1841.85% (Calls)
Puts: +2932.70% (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 +1264.40%
Calls: +1237.73%
Puts: +1285.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14 2:05pm) $5.26M
Calls: $2.04M (39%)
Puts: $3.22M (61%)
Prior (08/13) $146.3K
Calls: $88.8K (61%)
Puts: $57.5K (39%)
Current vs Prior +3498.22%
Calls: +2198.34%
Puts: +5507.36%
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 +280.23%
Calls: +1261.79%
Puts: +161.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14 2:05pm) 1.31
Prior (08/13) 0.84
Current vs Prior +56.18%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg +6.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14 2:05pm) 216,940
Calls: 145,858 (67%)
Puts: 71,082 (33%)
Prior (08/13) 215,408
Calls: 144,803 (67%)
Puts: 70,605 (33%)
Current vs Prior +0.71%
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 31.15% | 58.10%31.15% | 58.10%
Prior 42.17% | 70.28%42.17% | 70.28%
Current vs Prior -26.12% | -17.33%-26.12% | -17.33%
Prior 7-Day Avg 37.88% | 57.41%49.17% | 70.74%
Current vs 7-Day Avg -17.77% | +1.21%-36.65% | -17.87%
Prior 7-Day Eod 42.17% | 70.28%41.09% | 61.76%
Current vs 7-Day Eod -26.12% | -17.33%-24.19% | -5.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.00% | 21.95%
Calls: 25.00% | 28.57%
Puts: 25.00% | 15.34%
Prior 19.37% | 18.55%
Calls: 18.18% | 25.28%
Puts: 20.55% | 11.81%
Current vs Prior +29.07% | +18.33%
Prior 7-Day Avg 53.71% | 69.77%
Calls: 61.46% | 63.74%
Puts: 46.59% | 75.79%
Current vs 7-Day Avg -53.45% | -68.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($3.22M). Massive premium surge with dollar volume up 3498% vs prior. Dollar volume significantly above 7-day average (280% higher). Unusually high activity with volume up 2339% vs prior - elevated interest.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
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 2 of results (avg 6.2%, best 4.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.600.65$0.637.9%3.3K0.391.1K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Sep 181.101.15$1.134.4%8.4K0.23481

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.66, cheapest $0.63)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.600.65$0.637.9%3.3K0.391.1K
$7.00Aug 210.851.00$0.9316.1%4140.51168
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 210.400.45$0.4311.6%2.9K0.21926

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.64, highest 0.78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 211.701.95$1.8313.7%6270.782.1K
$5.00Sep 182.302.80$2.5519.6%1.2K0.773.3K
$6.00Sep 181.802.40$2.1028.6%1370.69420
$6.00Aug 211.051.35$1.2025.0%1780.641.9K
$7.00Sep 181.652.00$1.8319.1%500.6221
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 211.702.60$2.1541.9%5850.60--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 21.0K, top 8.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.600.65$0.637.9%3.3K0.391.1K
$5.00Sep 182.302.80$2.5519.6%1.2K0.773.3K
$5.00Aug 211.701.95$1.8313.7%6270.782.1K
$8.00Sep 181.401.65$1.5316.3%5660.5536
$7.00Aug 210.851.00$0.9316.1%4140.51168
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Sep 181.101.15$1.134.4%8.4K0.23481
$5.00Aug 210.400.45$0.4311.6%2.9K0.21926
$6.00Aug 210.700.90$0.8025.0%1.4K0.36630
$7.00Aug 211.201.50$1.3522.2%1.0K0.48181
$8.00Aug 211.702.60$2.1541.9%5850.60--

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 22.0%, max 26.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 18324.6%256.9%26.4%464189
$8.00Aug 21Sep 18320.0%254.3%25.8%3.8K1.1K
$5.00Aug 21Sep 18310.0%257.0%20.6%1.8K5.3K
$6.00Aug 21Sep 18289.0%246.7%17.1%3152.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 21Sep 18324.6%256.9%26.4%1.2K191
$5.00Aug 21Sep 18310.0%257.0%20.6%11.3K1.4K
$6.00Aug 21Sep 18289.0%246.7%17.1%1.5K675

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 2.70, avg 1.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$6.00$7.00Sep 18$0.27$0.73$0.2769%2.70$6.27
$6.00$7.00Aug 21$0.27$0.73$0.2764%2.70$6.27
$5.00$6.00Sep 18$0.45$0.55$0.4577%1.22$5.45
$7.00$8.00Sep 18$0.30$0.70$0.3062%2.33$7.30
$7.00$8.00Aug 21$0.30$0.70$0.3051%2.33$7.30
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$6.00$5.00Aug 21$0.37$0.63$0.3736%1.70$5.63
$7.00$6.00Aug 21$0.55$0.45$0.5548%0.82$6.45
$6.00$5.00Sep 18$0.50$0.50$0.5031%1.00$5.50
$7.00$6.00Sep 18$0.59$0.41$0.5938%0.69$6.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.00, avg 0.61)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$7.00$8.00Aug 21$0.30$0.30$0.7049%0.43$7.30
$7.00$8.00Sep 18$0.30$0.30$0.7038%0.43$7.30
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$6.00$5.00Sep 18$0.50$0.50$0.5069%1.00$5.50
$6.00$5.00Aug 21$0.37$0.37$0.6364%0.59$5.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.88, cheapest $0.87)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.90324.6%256.9%
$8.00Aug 21Sep 18$0.90320.0%254.3%
$6.00Aug 21Sep 18$0.90289.0%246.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 21Sep 18$0.87324.6%256.9%
$6.00Aug 21Sep 18$0.83289.0%246.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 31.15% of stock, avg 46.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$6.00Aug 21$1.20$0.80$2.00$4.00$8.0031.15%
$7.00Aug 21$0.93$1.35$2.28$4.72$9.2835.51%
$6.00Sep 18$2.10$1.63$3.73$2.27$9.7358.10%
$7.00Sep 18$1.83$2.22$4.05$2.95$11.0563.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 16.51% of stock, avg 23.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$8.00$5.00Aug 21$0.63$0.43$1.06$3.94$9.06
$8.00$6.00Aug 21$0.63$0.80$1.43$4.57$9.43
$8.00$7.00Aug 21$0.63$1.35$1.98$5.02$9.98

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 10.11, cheapest $0.09)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$5.00$6.00$7.00Sep 18$0.18$0.8215%4.56
$5.00$6.00$7.00Aug 21$0.36$0.6427%1.78
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$5.00$6.00$7.00Sep 18$0.09$0.9114%10.11
$5.00$6.00$7.00Aug 21$0.18$0.8227%4.56
$6.00$7.00$8.00Aug 21$0.25$0.7525%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. 7 found (best net $-0.06, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$5.00$6.001:2Aug 21-$0.57$0.43
$7.00$8.001:2Aug 21-$0.33$0.67
$6.00$7.001:2Aug 21-$0.66$0.34
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$6.00$5.001:2Aug 21-$0.06$0.94
$7.00$6.001:2Aug 21-$0.25$0.75
$8.00$7.001:2Aug 21-$0.55$0.45
$6.00$5.001:2Sep 18-$0.63$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 21.81%, avg 14.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$8.00Sep 18$1.400.5524.6%21.81%46.42%56636
$8.00Aug 21$0.600.3924.6%9.35%33.96%3.3K1.1K
$7.00Aug 21$0.850.519.0%13.24%22.27%414168

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 20,603
Total Puts 26,991
Put/Call Ratio 1.31
Net Difference -6,388

Prior's Put/Call Breakdown

Total Calls 1,061
Total Puts 890
Put/Call Ratio 0.84
Net Difference 171

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