CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$7.13 +13.35%

(8/24 11:00) ◀

Monday, August 24, 2026 (12:00pm)

▶ (8/24 13:00)

◀ 8/24 12:00 ▶

Option Volume

Detail

ℹ

Current (08/24 12:00pm) 23,786

Calls: 11,653 (49%)

Puts: 12,133 (51%)

Prior (08/14) 40,293

Calls: 17,497 (43%)

Puts: 22,796 (57%)

Current vs Prior -40.97%

Calls: -33.40% (Calls)

Puts: -46.78% (Puts)

Prior 7-Day Total 75,288

Calls: 33,255 (44%)

Puts: 42,033 (56%)

Prior 7-Day Average 10,755

Calls: 4,750 (44%)

Puts: 6,004 (56%)

Current vs Prior 7-Day Avg +121.15%

Calls: +145.29%

Puts: +102.06%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/24 12:00pm) $1.49M

Calls: $1.05M (71%)

Puts: $434.2K (29%)

Prior (08/14) $4.04M

Calls: $1.68M (42%)

Puts: $2.36M (58%)

Current vs Prior -63.12%

Calls: -37.17%

Puts: -81.58%

Prior 7-Day Total $15.01M

Calls: $3.21M (21%)

Puts: $11.79M (79%)

Prior 7-Day Average $2.14M

Calls: $458.7K (21%)

Puts: $1.68M (79%)

Current vs Prior 7-Day Avg -30.55%

Calls: +129.90%

Puts: -74.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 12:00pm) 1.04

Prior (08/14) 1.30

Current vs Prior -20.08%

Prior 7-Day Average 1.41

Current vs Prior 7-Day Avg -25.90%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/24 12:00pm) 156,367

Calls: 96,731 (62%)

Puts: 59,636 (38%)

Prior (08/14) 216,940

Calls: 145,858 (67%)

Puts: 71,082 (33%)

Current vs Prior -27.92%

Prior 7-Day Total 1,274,172

Calls: 857,621 (67%)

Puts: 416,551 (33%)

Prior 7-Day Average 182,024

Calls: 122,517 (67%)

Puts: 59,507 (33%)

Current vs Prior 7-Day Avg -14.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (09/18) | Next (10/16)

Current 25.67% | 36.19%

Prior 34.29% | 58.65%

Current vs Prior -25.14% | -38.30%

Prior 7-Day Avg 41.92% | 62.88%

Current vs 7-Day Avg -38.78% | -42.46%

Prior 7-Day Eod 34.29% | 58.65%

Current vs 7-Day Eod -25.14% | -38.30%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.40% | 40.81%

Calls: 25.51% | 29.63%

Puts: 35.29% | 52.00%

Prior 23.87% | 19.86%

Calls: 25.51% | 23.94%

Puts: 22.22% | 15.77%

Current vs Prior +27.36% | +105.49%

Prior 7-Day Avg 51.10% | 59.91%

Calls: 59.08% | 61.56%

Puts: 43.10% | 58.26%

Current vs 7-Day Avg -40.50% | -31.88%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.05M). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 41% vs prior. Volume explosion - 121% above 7-day average (23,786 vs avg 10,755).

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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)

Time	Smart Money	Retail	Overall
12:00	BULLISH	NEUTRAL	MIXED
11:00	BULLISH	NEUTRAL	MIXED
10:00	BEARISH	BEARISH	BEARISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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. 2 found (avg $0.49, cheapest $0.60)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 18	0.55	0.65	$0.60	16.7%	1.5K	0.42	751

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Sep 18	0.35	0.40	$0.38	13.2%	3.0K	0.24	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.70, highest 0.87)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Sep 18	2.00	2.55	$2.28	24.1%	84	0.87	1.6K
$6.00	Sep 18	1.25	1.85	$1.55	38.7%	114	0.75	650
$7.00	Sep 18	0.85	1.10	$0.98	25.5%	2.0K	0.58	1.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 18	1.25	1.80	$1.53	35.9%	358	0.58	110

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 9.8K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 18	0.85	1.10	$0.98	25.5%	2.0K	0.58	1.4K
$8.00	Sep 18	0.55	0.65	$0.60	16.7%	1.5K	0.42	751
$9.00	Sep 18	0.15	0.60	$0.38	118.4%	235	0.29	321
$6.00	Sep 18	1.25	1.85	$1.55	38.7%	114	0.75	650
$5.00	Sep 18	2.00	2.55	$2.28	24.1%	84	0.87	1.6K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Sep 18	0.35	0.40	$0.38	13.2%	3.0K	0.24	1.0K
$7.00	Sep 18	0.70	1.00	$0.85	35.3%	1.3K	0.42	734
$5.00	Sep 18	0.10	0.20	$0.15	66.7%	1.2K	0.11	10.6K
$8.00	Sep 18	1.25	1.80	$1.53	35.9%	358	0.58	110

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 0.75, avg 2.08)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$7.00	Sep 18	$0.57	$0.43	$0.57	75%	0.75	$6.57
$7.00	$8.00	Sep 18	$0.38	$0.62	$0.38	58%	1.63	$7.38
$8.00	$9.00	Sep 18	$0.22	$0.78	$0.22	42%	3.55	$8.22

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.00	Sep 18	$0.23	$0.77	$0.23	24%	3.35	$5.77
$7.00	$6.00	Sep 18	$0.47	$0.53	$0.47	42%	1.13	$6.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.89, avg 0.49)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$9.00	Sep 18	$0.22	$0.22	$0.78	58%	0.28	$8.22

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$6.00	Sep 18	$0.47	$0.47	$0.53	58%	0.89	$6.53
$6.00	$5.00	Sep 18	$0.23	$0.23	$0.77	76%	0.30	$5.77

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 25.67% of stock, avg 25.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$7.00	Sep 18	$0.98	$0.85	$1.83	$5.17	$8.83	25.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 7.43% of stock, avg 13.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$9.00	$5.00	Sep 18	$0.38	$0.15	$0.53	$4.47	$9.53
$9.00	$6.00	Sep 18	$0.38	$0.38	$0.76	$5.24	$9.76
$8.00	$5.00	Sep 18	$0.60	$0.15	$0.75	$4.25	$8.75
$8.00	$6.00	Sep 18	$0.60	$0.38	$0.98	$5.02	$8.98
$9.00	$7.00	Sep 18	$0.38	$0.85	$1.23	$5.77	$10.23
$8.00	$7.00	Sep 18	$0.60	$0.85	$1.45	$5.55	$9.45

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 $0.16)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$6.00	$7.00	Sep 18	$0.16	$0.84	29%	5.25
$6.00	$7.00	$8.00	Sep 18	$0.19	$0.81	33%	4.26
$7.00	$8.00	$9.00	Sep 18	$0.16	$0.84	29%	5.25

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$6.00	$7.00	$8.00	Sep 18	$0.21	$0.79	34%	3.76
$5.00	$6.00	$7.00	Sep 18	$0.24	$0.76	30%	3.17

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 $-0.17, 5 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$7.00	1:2	Sep 18	-$0.41	$0.59
$7.00	$8.00	1:2	Sep 18	-$0.22	$0.78
$8.00	$9.00	1:2	Sep 18	-$0.16	$0.84
$5.00	$6.00	1:2	Sep 18	-$0.82	$0.18

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$7.00	1:2	Sep 18	-$0.17	$0.83
$7.00	$6.00	1:2	Sep 18	$0.09	$0.91
$6.00	$5.00	1:2	Sep 18	$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 7.71%, avg 4.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$8.00	Sep 18	$0.55	0.42	12.2%	7.71%	19.92%	1.5K	751
$9.00	Sep 18	$0.15	0.29	26.2%	2.10%	28.33%	235	321

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 11,653

Total Puts 12,133

Put/Call Ratio 1.04

Net Difference -480

Prior's Put/Call Breakdown

Total Calls 17,497

Total Puts 22,796

Put/Call Ratio 1.30

Net Difference -5,299

Prior 7-Day Put/Call Summary

Total Calls 33,255

Total Puts 42,033

Average Put/Call Ratio 1.41

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card