CAPR - Options Database

CAPR

CAPRICOR THERAPEUTIC

$6.69 +6.36%

(8/24 13:00) ◀

Monday, August 24, 2026 (2:00pm)

▶ (8/24 15:00)

◀ 8/24 14:00 ▶

Option Volume

Detail

ℹ

Current (08/24 2:00pm) 29,475

Calls: 14,303 (49%)

Puts: 15,172 (51%)

Prior (08/14) 47,578

Calls: 20,588 (43%)

Puts: 26,990 (57%)

Current vs Prior -38.05%

Calls: -30.53% (Calls)

Puts: -43.79% (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 +174.05%

Calls: +201.07%

Puts: +152.67%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (08/24 2:00pm) $1.81M

Calls: $1.21M (67%)

Puts: $601.1K (33%)

Prior (08/14) $5.29M

Calls: $2.02M (38%)

Puts: $3.27M (62%)

Current vs Prior -65.76%

Calls: -40.01%

Puts: -81.63%

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 -15.52%

Calls: +163.76%

Puts: -64.33%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/24 2:00pm) 1.06

Prior (08/14) 1.31

Current vs Prior -19.09%

Prior 7-Day Average 1.41

Current vs Prior 7-Day Avg -24.51%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (08/24 2:00pm) 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 25.41% | 35.58%

Prior 34.29% | 58.65%

Current vs Prior -25.88% | -39.34%

Prior 7-Day Avg 41.92% | 62.88%

Current vs 7-Day Avg -39.39% | -43.43%

Prior 7-Day Eod 34.29% | 58.65%

Current vs 7-Day Eod -25.88% | -39.34%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.14% | 63.29%

Calls: 14.29% | 45.92%

Puts: 20.00% | 80.65%

Prior 23.87% | 19.86%

Calls: 25.51% | 23.94%

Puts: 22.22% | 15.77%

Current vs Prior -28.19% | +218.68%

Prior 7-Day Avg 51.10% | 59.91%

Calls: 59.08% | 61.56%

Puts: 43.10% | 58.26%

Current vs 7-Day Avg -66.46% | +5.64%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.21M). Light premium activity with dollar volume down 66% vs prior. Volume explosion - 174% above 7-day average (29,475 vs avg 10,755). Slightly bearish P/C ratio of 1.06.

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
14:00	BULLISH	NEUTRAL	MIXED
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. 3 found (avg $0.50, cheapest $0.38)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 18	0.35	0.40	$0.38	13.2%	1.9K	0.33	751
$7.00	Sep 18	0.65	0.75	$0.70	14.3%	2.3K	0.50	1.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Sep 18	0.40	0.45	$0.43	11.6%	3.2K	0.30	1.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.68, highest 0.87)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$5.00	Sep 18	1.45	2.00	$1.73	31.8%	87	0.87	1.6K
$6.00	Sep 18	0.95	1.40	$1.17	38.5%	343	0.70	650
$7.00	Sep 18	0.65	0.75	$0.70	14.3%	2.3K	0.50	1.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.00	Sep 18	1.45	1.90	$1.67	26.9%	511	0.67	110

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 11.2K, top 3.2K)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$7.00	Sep 18	0.65	0.75	$0.70	14.3%	2.3K	0.50	1.4K
$8.00	Sep 18	0.35	0.40	$0.38	13.2%	1.9K	0.33	751
$6.00	Sep 18	0.95	1.40	$1.17	38.5%	343	0.70	650
$5.00	Sep 18	1.45	2.00	$1.73	31.8%	87	0.87	1.6K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$6.00	Sep 18	0.40	0.45	$0.43	11.6%	3.2K	0.30	1.0K
$7.00	Sep 18	0.90	1.10	$1.00	20.0%	1.6K	0.50	734
$5.00	Sep 18	0.10	0.15	$0.13	38.5%	1.4K	0.12	10.6K
$8.00	Sep 18	1.45	1.90	$1.67	26.9%	511	0.67	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 0.79, avg 1.43)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$5.00	$6.00	Sep 18	$0.56	$0.44	$0.56	87%	0.79	$5.56
$6.00	$7.00	Sep 18	$0.47	$0.53	$0.47	70%	1.13	$6.47
$7.00	$8.00	Sep 18	$0.32	$0.68	$0.32	50%	2.13	$7.32

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.00	Sep 18	$0.30	$0.70	$0.30	30%	2.33	$5.70
$7.00	$6.00	Sep 18	$0.57	$0.43	$0.57	50%	0.75	$6.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.43, avg 0.45)

BEAR CALL (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$7.00	$8.00	Sep 18	$0.32	$0.32	$0.68	50%	0.47	$7.32

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$6.00	$5.00	Sep 18	$0.30	$0.30	$0.70	70%	0.43	$5.70

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 25.41% of stock, avg 25.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$7.00	Sep 18	$0.70	$1.00	$1.70	$5.30	$8.70	25.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 7.62% of stock, avg 13.45%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$8.00	$5.00	Sep 18	$0.38	$0.13	$0.51	$4.49	$8.51
$8.00	$6.00	Sep 18	$0.38	$0.43	$0.81	$5.19	$8.81
$8.00	$7.00	Sep 18	$0.38	$1.00	$1.38	$5.62	$9.38

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. 4 found (best R:R 10.11, cheapest $0.09)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$5.00	$6.00	$7.00	Sep 18	$0.09	$0.91	36%	10.11
$6.00	$7.00	$8.00	Sep 18	$0.15	$0.85	37%	5.67

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$6.00	$7.00	$8.00	Sep 18	$0.10	$0.90	37%	9.00
$5.00	$6.00	$7.00	Sep 18	$0.27	$0.73	38%	2.70

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 $-0.23, 4 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$6.00	$7.00	1:2	Sep 18	-$0.23	$0.77
$7.00	$8.00	1:2	Sep 18	-$0.06	$0.94
$5.00	$6.00	1:2	Sep 18	-$0.61	$0.39

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$8.00	$7.00	1:2	Sep 18	-$0.33	$0.67
$7.00	$6.00	1:2	Sep 18	$0.14	$0.86
$6.00	$5.00	1:2	Sep 18	$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 9.72%, avg 7.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$7.00	Sep 18	$0.65	0.50	4.6%	9.72%	14.35%	2.3K	1.4K
$8.00	Sep 18	$0.35	0.33	19.6%	5.23%	24.81%	1.9K	751

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 14,303

Total Puts 15,172

Put/Call Ratio 1.06

Net Difference -869

Prior's Put/Call Breakdown

Total Calls 20,588

Total Puts 26,990

Put/Call Ratio 1.31

Net Difference -6,402

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