CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$6.86 +8.98%

(8/24 12:00) ◀

Monday, August 24, 2026 (1:00pm)

▶ (8/24 14:00)

◀ 8/24 13:00 ▶

Option Volume

Detail

ℹ

Current (08/24 1:00pm) 27,437

Calls: 13,257 (48%)

Puts: 14,180 (52%)

Prior (08/14) 45,532

Calls: 19,978 (44%)

Puts: 25,554 (56%)

Current vs Prior -39.74%

Calls: -33.64% (Calls)

Puts: -44.51% (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 +155.10%

Calls: +179.05%

Puts: +136.15%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/24 1:00pm) $1.74M

Calls: $1.23M (71%)

Puts: $511.5K (29%)

Prior (08/14) $5.02M

Calls: $1.98M (39%)

Puts: $3.04M (61%)

Current vs Prior -65.27%

Calls: -37.76%

Puts: -83.18%

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 -18.64%

Calls: +168.73%

Puts: -69.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 1:00pm) 1.07

Prior (08/14) 1.28

Current vs Prior -16.38%

Prior 7-Day Average 1.41

Current vs Prior 7-Day Avg -23.88%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/24 1:00pm) 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 25.51% | 39.65%

Prior 34.29% | 58.65%

Current vs Prior -25.60% | -32.39%

Prior 7-Day Avg 41.92% | 62.88%

Current vs 7-Day Avg -39.15% | -36.95%

Prior 7-Day Eod 34.29% | 58.65%

Current vs 7-Day Eod -25.60% | -32.39%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 22.88% | 54.20%

Calls: 23.53% | 19.69%

Puts: 22.22% | 88.71%

Prior 23.87% | 19.86%

Calls: 25.51% | 23.94%

Puts: 22.22% | 15.77%

Current vs Prior -4.15% | +172.91%

Prior 7-Day Avg 51.10% | 59.91%

Calls: 59.08% | 61.56%

Puts: 43.10% | 58.26%

Current vs 7-Day Avg -55.22% | -9.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($1.23M). Light premium activity with dollar volume down 65% vs prior. Volume explosion - 155% above 7-day average (27,437 vs avg 10,755). Slightly bearish P/C ratio of 1.07.

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
13:00	BULLISH	NEUTRAL	MIXED
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. 1 found (avg $0.55, cheapest $0.55)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 18	0.50	0.60	$0.55	18.2%	1.7K	0.40	751

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.70, highest 0.90)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Sep 18	1.80	2.55	$2.17	34.6%	87	0.90	1.6K
$6.00	Sep 18	1.25	1.75	$1.50	33.3%	295	0.73	650
$7.00	Sep 18	0.75	0.95	$0.85	23.5%	2.1K	0.56	1.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 18	1.20	1.70	$1.45	34.5%	411	0.61	110

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 10.1K, top 3.1K)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 18	0.75	0.95	$0.85	23.5%	2.1K	0.56	1.4K
$8.00	Sep 18	0.50	0.60	$0.55	18.2%	1.7K	0.40	751
$6.00	Sep 18	1.25	1.75	$1.50	33.3%	295	0.73	650
$5.00	Sep 18	1.80	2.55	$2.17	34.6%	87	0.90	1.6K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Sep 18	0.40	0.55	$0.48	31.3%	3.1K	0.28	1.0K
$7.00	Sep 18	0.80	1.00	$0.90	22.2%	1.3K	0.46	734
$5.00	Sep 18	0.10	0.15	$0.13	38.5%	1.2K	0.11	10.6K
$8.00	Sep 18	1.20	1.70	$1.45	34.5%	411	0.61	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 2.33, avg 1.39)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$8.00	Sep 18	$0.30	$0.70	$0.30	56%	2.33	$7.30
$6.00	$7.00	Sep 18	$0.65	$0.35	$0.65	73%	0.54	$6.65

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$8.00	$7.00	Sep 18	$0.55	$0.45	$0.55	61%	0.82	$7.45
$7.00	$6.00	Sep 18	$0.42	$0.58	$0.42	46%	1.38	$6.58
$6.00	$5.00	Sep 18	$0.35	$0.65	$0.35	28%	1.86	$5.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.54, avg 0.48)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$8.00	Sep 18	$0.30	$0.30	$0.70	44%	0.43	$7.30

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.00	Sep 18	$0.35	$0.35	$0.65	72%	0.54	$5.65

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 25.51% of stock, avg 25.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$7.00	Sep 18	$0.85	$0.90	$1.75	$5.25	$8.75	25.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 9.91% of stock, avg 15.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$8.00	$5.00	Sep 18	$0.55	$0.13	$0.68	$4.32	$8.68
$8.00	$6.00	Sep 18	$0.55	$0.48	$1.03	$4.97	$9.03
$8.00	$7.00	Sep 18	$0.55	$0.90	$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. 3 found (best R:R 13.29, cheapest $0.07)

CALLS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$6.00	$7.00	$8.00	Sep 18	$0.35	$0.65	33%	1.86

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$6.00	$7.00	Sep 18	$0.07	$0.93	34%	13.29
$6.00	$7.00	$8.00	Sep 18	$0.13	$0.87	33%	6.69

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 $-0.20, 5 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$7.00	1:2	Sep 18	-$0.20	$0.80
$7.00	$8.00	1:2	Sep 18	-$0.25	$0.75
$5.00	$6.00	1:2	Sep 18	-$0.83	$0.17

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$7.00	$6.00	1:2	Sep 18	-$0.06	$0.94
$8.00	$7.00	1:2	Sep 18	-$0.35	$0.65
$6.00	$5.00	1:2	Sep 18	$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 7.29%, avg 9.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$8.00	Sep 18	$0.50	0.40	16.6%	7.29%	23.91%	1.7K	751
$7.00	Sep 18	$0.75	0.56	2.0%	10.93%	12.97%	2.1K	1.4K

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 13,257

Total Puts 14,180

Put/Call Ratio 1.07

Net Difference -923

Prior's Put/Call Breakdown

Total Calls 19,978

Total Puts 25,554

Put/Call Ratio 1.28

Net Difference -5,576

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