Tour v346
CAI
CARIS LIFE SCIENCES
$16.49 +0.06%
$16.81 (+1.94%)🌙
as of 07/17 06:18 PM
(7/16 18:16) ◀
|
Friday, July 17, 2026 (6:18pm)
January 2026
|
▶
◀ 7/17 18:18

Option Volume

Detail
ℹ
Current (07/17) 90
Calls: 58 (64%)
Puts: 32 (36%)
Prior (07/16) 77
Calls: 52 (68%)
Puts: 25 (32%)
Current vs Prior +16.88%
Calls: +11.54% (Calls)
Puts: +28.00% (Puts)
Prior 7-Day Total 1,718
Calls: 1,483 (86%)
Puts: 235 (14%)
Prior 7-Day Average 245
Calls: 211 (86%)
Puts: 33 (14%)
Current vs Prior 7-Day Avg -63.33%
Calls: -72.62%
Puts: -4.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $20.7K
Calls: $12.2K (59%)
Puts: $8.6K (41%)
Prior (07/16) $15.3K
Calls: $9.1K (59%)
Puts: $6.2K (41%)
Current vs Prior +35.30%
Calls: +33.33%
Puts: +38.18%
Prior 7-Day Total $223.6K
Calls: $195.9K (88%)
Puts: $27.7K (12%)
Prior 7-Day Average $31.9K
Calls: $28.0K (88%)
Puts: $4.0K (12%)
Current vs Prior 7-Day Avg -35.05%
Calls: -56.55%
Puts: +117.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.55
Prior (07/16) 0.48
Current vs Prior +14.76%
Prior 7-Day Average 0.26
Current vs Prior 7-Day Avg +114.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 3,036
Calls: 2,591 (85%)
Puts: 445 (15%)
Prior (07/16) 321
Calls: 87 (27%)
Puts: 234 (73%)
Current vs Prior +845.79%
Prior 7-Day Total 13,134
Calls: 9,496 (72%)
Puts: 3,638 (28%)
Prior 7-Day Average 1,876
Calls: 1,356 (72%)
Puts: 519 (28%)
Current vs Prior 7-Day Avg +61.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.22% | 24.14%9.22% | 24.14%
Prior 10.74% | 30.04%10.74% | 30.04%
Current vs Prior +124.72% | +2.97%-14.18% | -19.64%
Prior 7-Day Avg 11.91% | 25.91%11.91% | 25.91%
Current vs 7-Day Avg +102.68% | +19.35%-22.59% | -6.86%
Prior 7-Day Eod 10.74% | 30.04%10.74% | 30.04%
Current vs 7-Day Eod +124.72% | +2.97%-14.18% | -19.64%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 184.67% | 152.91%
Calls: 186.75% | 174.24%
Puts: 182.58% | 131.58%
Prior 184.67% | 152.91%
Calls: 186.75% | 174.24%
Puts: 182.58% | 131.58%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 184.67% | 152.91%
Calls: 186.75% | 174.24%
Puts: 182.58% | 131.58%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.55. Call-heavy open interest (2,591 calls vs 445 puts) suggests bullish positioning. Rising open interest (up 846%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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
💧 Low Volume

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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.69, highest 0.81)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 171.352.05$1.7041.2%50.81--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Jul 170.502.05$1.27122.0%70.72233
$17.50Aug 211.454.00$2.7393.4%10.5539

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 33, top 15)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 210.451.15$0.8087.5%150.292.2K
$15.00Jul 171.352.05$1.7041.2%50.81--
$17.50Aug 210.601.90$1.25104.0%20.432
$17.50Jul 170.000.50$0.25200.0%10.28283
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Jul 170.502.05$1.27122.0%70.72233
$15.00Jul 170.001.45$0.73198.6%10.19128
$12.50Aug 210.001.20$0.60200.0%10.17--
$17.50Aug 211.454.00$2.7393.4%10.5539

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 1234.3%, max 1234.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Jul 17Aug 211232.2%92.3%1234.3%3285
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Jul 17Aug 211232.2%92.3%1234.3%8272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 4.56, avg 2.56)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$17.50$20.00Aug 21$0.45$2.05$0.454.56$17.95
$15.00$17.50Jul 17$1.45$1.05$1.450.72$16.45
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$17.50$15.00Jul 17$0.54$1.96$0.543.63$16.96
$17.50$12.50Aug 21$2.13$2.87$2.131.35$15.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.38, avg 0.66)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$17.50Jul 17$1.45$1.45$1.051.38$16.45
$17.50$20.00Aug 21$0.45$0.45$2.050.22$17.95
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$17.50$12.50Aug 21$2.13$2.13$2.870.74$15.37
$17.50$15.00Jul 17$0.54$0.54$1.960.28$16.96

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.23, cheapest $1.00)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.50Jul 17Aug 21$1.001232.2%92.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.50Jul 17Aug 21$1.461232.2%92.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 9.22% of stock, avg 16.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$17.50Jul 17$0.25$1.27$1.52$15.98$19.029.22%
$15.00Jul 17$1.70$0.73$2.43$12.57$17.4314.74%
$17.50Aug 21$1.25$2.73$3.98$13.52$21.4824.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 5.94% of stock, avg 8.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.50$15.00Jul 17$0.25$0.73$0.98$14.02$18.48
$20.00$12.50Aug 21$0.80$0.60$1.40$11.10$21.40
$17.50$12.50Aug 21$1.25$0.60$1.85$10.65$19.35

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. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.19, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$17.50$20.001:2Aug 21-$0.35$2.15
$15.00$17.501:2Jul 17$1.20$1.30
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$17.50$15.001:2Jul 17-$0.19$2.31
$17.50$12.501:2Aug 21$1.53$3.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.64%, avg 3.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.50Aug 21$0.600.436.1%3.64%9.76%22
$20.00Aug 21$0.450.2921.3%2.73%24.01%152.2K

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 95 contracts (avg 468 vol/day, 93 traded recently)

CAI averages only 468 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $15.00 01-15 call last traded $7.60 on 06/17 (now $4.00/$4.80) — try a limit near $4.40. Also watch the $20.00 08-21 call last traded $0.83 on 07/10 (now $0.45/$1.15) — try a limit near $0.80; the $17.50 07-17 call last traded $1.34 on 07/09 (now $0.00/$0.50) — try a limit near $0.25. Most tradeable put: the $17.50 08-21 put last traded $1.68 on 07/10 (now $1.45/$4.00) — try a limit near $1.68.
CALLS (60)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$17.50Jul 17$0.00$0.50$0.25$1.34 07/09$0.25–$2.53$0.25283
$17.50Oct 16$0.90$4.20$2.55$3.30 07/10$2.55–$4.08$2.55--
$17.50Jan 15$1.85$4.90$3.38$5.00 07/09$3.38–$5.45$3.38--
$17.50Mar 19$2.40$5.70$4.05$5.20 06/18$4.05–$5.95$4.05--
$17.50Dec 17$4.50$8.50$6.50$6.10 07/10$6.25–$7.50$6.10--
$17.50Aug 21$0.60$1.90$1.25--$1.25–$1.25—$0.602
$15.00Jul 17$1.35$2.05$1.70$2.50 06/23$1.70–$4.45$1.70--
$15.00Aug 21$1.15$3.90$2.53$4.10 07/09$2.53–$5.10$2.53--
$15.00Oct 16$2.10$5.50$3.80$5.77 06/26$3.75–$5.65$3.80--
$15.00Dec 18$3.60$5.80$4.70$5.60 06/30$4.40–$6.45$4.70--
$15.00Jan 15$4.00$4.80$4.40$7.60 06/17$4.40–$6.50$4.40142
$15.00Mar 19$3.60$6.90$5.25$5.40 06/09$5.25–$7.15$5.25--
$15.00Dec 17$5.00$9.00$7.00$8.25 07/09$7.00–$8.50$7.00--
$20.00Jul 17$0.00$2.15$1.08$0.21 07/06$0.10–$1.43$0.21--
$20.00Aug 21$0.45$1.15$0.80$0.83 07/10$0.63–$2.38$0.802.2K
$20.00Oct 16$0.30$3.60$1.95$2.50 07/07$1.43–$3.30$1.95--
$20.00Dec 18$0.55$3.70$2.13$3.30 07/02$2.13–$4.03$2.13--
$20.00Jan 15$0.85$4.00$2.42$4.20 07/02$2.42–$4.50$2.42--
$20.00Mar 19$1.50$4.70$3.10$4.60 06/12$3.08–$4.97$3.10--
$20.00Dec 17$2.50$7.50$5.00$5.40 07/08$5.00–$7.35$5.00--
$12.50Jul 17$2.05$5.70$3.88$6.02 06/24$3.88–$6.75$3.88--
$12.50Oct 16$3.10$6.50$4.80$5.00 05/18$4.80–$7.40$4.80--
$12.50Dec 17$5.50$10.50$8.00$6.80 05/19$7.50–$9.50$6.80--
$22.50Jul 17$0.00$0.05$0.03$0.05 07/08$0.03–$1.13$0.03--
$22.50Aug 21$0.00$1.10$0.55$1.20 06/25$0.45–$1.85$0.55--
$22.50Oct 16$0.00$2.90$1.45$1.75 07/06$1.13–$2.70$1.45--
$22.50Dec 18$0.20$3.20$1.70$2.15 06/05$1.70–$2.98$1.70--
$22.50Mar 19$0.60$4.00$2.30$2.73 07/08$2.30–$4.13$2.30--
$22.50Dec 17$2.00$7.00$4.50$5.00 07/08$4.50–$6.45$4.50--
$10.00Oct 16$5.30$8.90$7.10$9.10 06/25$7.10–$9.65$7.10--
$10.00Dec 18$5.30$9.10$7.20$9.51 07/02$7.20–$9.95$7.20--
$10.00Jan 15$5.40$9.20$7.30$9.50 07/01$7.30–$10.15$7.30--
$10.00Mar 19$6.00$9.80$7.90$8.90 06/22$7.90–$10.40$7.90--
$10.00Dec 17$6.50$11.50$9.00$10.32 07/06$8.65–$11.00$9.00--
$25.00Jul 17$0.00$1.55$0.78$0.03 07/10$0.03–$0.93$0.03--
$25.00Oct 16$0.00$1.35$0.68$1.70 06/26$0.68–$1.93$0.68--
$25.00Dec 18$0.00$2.80$1.40$1.95 06/16$1.28–$2.42$1.40--
$25.00Jan 15$0.00$2.50$1.25$1.82 06/30$1.25–$2.70$1.25--
$25.00Mar 19$0.35$3.60$1.98$2.93 07/07$1.98–$3.83$1.98--
$25.00Dec 17$1.50$6.50$4.00$4.74 06/01$4.00–$5.50$4.00--
$7.50Jul 17$7.00$10.70$8.85$10.10 06/23$8.85–$11.70$8.85--
$7.50Jan 15$7.50$11.20$9.35$8.50 05/18$9.35–$12.05$8.50--
$7.50Dec 17$8.00$12.50$10.25$12.35 07/09$10.25–$12.50$10.25--
$5.00Jul 17$9.50$13.20$11.35$12.11 06/04$11.35–$14.20$11.35--
$5.00Oct 16$9.70$13.40$11.55$10.32 05/14$11.55–$14.25$10.32--
$5.00Dec 17$10.00$15.00$12.50$10.56 05/13$12.00–$14.50$10.56--
$30.00Jul 17$0.00$1.10$0.55$0.53 06/05$0.20–$1.08$0.53--
$30.00Oct 16$0.00$2.00$1.00$0.61 07/08$0.63–$1.60$0.61--
$30.00Dec 18$0.00$2.55$1.27$1.40 06/08$0.90–$1.98$1.27--
$30.00Jan 15$0.00$2.65$1.33$1.60 06/22$1.20–$2.45$1.33--
$30.00Mar 19$0.35$3.00$1.68$1.56 06/04$1.50–$2.53$1.56--
$30.00Dec 17$0.50$5.50$3.00$4.25 06/25$3.00–$4.55$3.00--
$2.50Jan 15$12.10$15.90$14.00$14.67 06/04$14.00–$16.60$14.00--
$35.00Jul 17$0.00$2.15$1.08$0.14 06/09$0.15–$1.10$0.14--
$35.00Oct 16$0.00$1.75$0.88$0.65 06/18$0.70–$0.88$0.65--
$35.00Dec 18$0.20$1.00$0.60$1.00 06/25$0.60–$1.80$0.60--
$35.00Jan 15$0.05$1.75$0.90$1.00 06/30$0.90–$1.73$0.90--
$35.00Mar 19$0.00$2.05$1.02$1.45 07/02$1.02–$1.85$1.02--
$35.00Dec 17$0.50$4.00$2.25$3.30 07/09$1.75–$4.05$2.25--
$40.00Dec 18$0.00$1.70$0.85$0.40 07/10$0.73–$1.40$0.40--
PUTS (35)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$17.50Jul 17$0.50$2.05$1.27$0.05 07/10$0.75–$1.88$0.50233
$17.50Aug 21$1.45$4.00$2.73$1.68 07/10$1.53–$2.73$1.6839
$17.50Oct 16$1.60$4.50$3.05$3.25 07/09$2.28–$3.35$3.05--
$17.50Dec 18$3.30$4.00$3.65$3.99 06/23$3.23–$4.40$3.65--
$17.50Jan 15$2.60$5.90$4.25$5.33 05/14$3.45–$4.25$4.25--
$17.50Dec 17$3.50$8.50$6.00$6.90 06/03$5.00–$6.25$6.00--
$15.00Jul 17$0.00$1.45$0.73$0.05 07/10$0.15–$1.08$0.05128
$15.00Aug 21$0.65$1.25$0.95$0.80 07/10$0.63–$1.50$0.80--
$15.00Oct 16$0.50$3.80$2.15$1.50 07/06$1.38–$2.40$1.50--
$15.00Dec 18$1.95$2.50$2.23$2.10 06/26$1.95–$2.50$2.10--
$15.00Jan 15$1.35$4.10$2.72$2.60 06/17$1.65–$3.18$2.60--
$15.00Mar 19$1.30$4.80$3.05$2.80 07/01$2.73–$3.35$2.80--
$15.00Dec 17$2.00$7.00$4.50$4.49 06/23$4.00–$4.80$4.49--
$20.00Jul 17$1.80$4.90$3.35$2.65 07/07$1.98–$3.45$2.65--
$20.00Aug 21$2.95$5.80$4.38$3.00 07/01$2.78–$4.50$3.00--
$20.00Oct 16$3.50$6.60$5.05$4.10 07/06$3.80–$5.05$4.10--
$20.00Mar 19$4.30$8.00$6.15$5.80 07/10$5.50–$6.45$5.80--
$12.50Jul 17$0.00$1.05$0.53$0.25 06/23$0.13–$2.20$0.25--
$12.50Oct 16$0.00$1.50$0.75$0.70 07/06$0.75–$1.60$0.70--
$12.50Dec 18$0.00$3.30$1.65$1.15 07/10$1.42–$2.07$1.15--
$12.50Jan 15$0.20$3.40$1.80$1.60 06/12$1.20–$2.05$1.60--
$12.50Mar 19$1.70$3.90$2.80$1.85 07/01$1.90–$2.80$1.85--
$12.50Dec 17$0.50$4.20$2.35$3.62 05/18$2.10–$2.98$2.35--
$10.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.43–$2.15$0.15--
$10.00Oct 16$0.00$0.85$0.43$0.50 06/05$0.43–$1.35$0.43--
$10.00Dec 18$0.00$2.80$1.40$0.60 07/09$0.98–$1.58$0.60--
$10.00Jan 15$0.00$1.50$0.75$1.40 05/19$0.65–$2.50$0.75--
$10.00Mar 19$0.45$3.40$1.93$0.95 06/30$1.15–$2.50$0.95--
$10.00Dec 17$1.45$2.00$1.73$1.90 07/10$1.65–$3.15$1.73--
$25.00Jul 17$6.80$10.50$8.65$6.09 07/02$5.75–$8.65$6.80--
$25.00Oct 16$7.50$10.60$9.05$7.50 06/26$7.10–$9.05$7.50--
$25.00Jan 15$7.80$11.20$9.50$10.54 06/08$7.95–$9.50$9.50--
$7.50Jan 15$0.00$2.45$1.23$0.48 05/13$0.70–$1.25$0.48--
$7.50Dec 17$0.00$3.60$1.80$1.00 05/13$1.60–$1.80$1.00--
$30.00Jul 17$11.90$15.40$13.65--$13.65–$13.65—$11.9045

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 58
Total Puts 32
Put/Call Ratio 0.55
Net Difference 26

Prior's Put/Call Breakdown

Total Calls 52
Total Puts 25
Put/Call Ratio 0.48
Net Difference 27

Prior 7-Day Put/Call Summary

Total Calls 1,483
Total Puts 235
Average Put/Call Ratio 0.26
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