Tour v292
CAI
CARIS LIFE SCIENCES
$17.81 -2.68%
$18.00 (+1.07%)🌙
as of 07/06 06:15 PM
(7/2 18:16) ◀
|
Monday, July 6, 2026 (6:15pm)
January 2026
|
▶ (7/7 18:16)
◀ 7/6 18:15 ▶

Option Volume

Detail
ℹ
Current (07/06) 285
Calls: 154 (54%)
Puts: 131 (46%)
Prior (07/02) 217
Calls: 215 (99%)
Puts: 2 (1%)
Current vs Prior +31.34%
Calls: -28.37% (Calls)
Puts: +6450.00% (Puts)
Prior 7-Day Total 894
Calls: 817 (91%)
Puts: 77 (9%)
Prior 7-Day Average 127
Calls: 116 (91%)
Puts: 11 (9%)
Current vs Prior 7-Day Avg +123.15%
Calls: +31.95%
Puts: +1090.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $61.8K
Calls: $53.3K (86%)
Puts: $8.5K (14%)
Prior (07/02) $211.9K
Calls: $210.6K (99%)
Puts: $1.3K (1%)
Current vs Prior -70.82%
Calls: -74.69%
Puts: +564.84%
Prior 7-Day Total $489.2K
Calls: $474.1K (97%)
Puts: $15.2K (3%)
Prior 7-Day Average $69.9K
Calls: $67.7K (97%)
Puts: $2.2K (3%)
Current vs Prior 7-Day Avg -11.55%
Calls: -21.28%
Puts: +292.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.85
Prior (07/02) 0.01
Current vs Prior +9044.48%
Prior 7-Day Average 0.12
Current vs Prior 7-Day Avg +616.60%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06) 2,392
Calls: 2,392 (100%)
Puts: -- (0%)
Prior (07/02) 133
Calls: 16 (12%)
Puts: 117 (88%)
Current vs Prior +1698.50%
Prior 7-Day Total 11,446
Calls: 9,830 (86%)
Puts: 1,616 (14%)
Prior 7-Day Average 1,635
Calls: 1,638 (80%)
Puts: 404 (20%)
Current vs Prior 7-Day Avg +46.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.79% | 27.68%11.79% | 27.68%
Prior 17.21% | 27.32%17.21% | 27.32%
Current vs Prior -31.50% | +1.31%-31.49% | +1.32%
Prior 7-Day Avg 16.52% | 28.06%16.52% | 28.06%
Current vs 7-Day Avg -28.62% | -1.35%-28.62% | -1.35%
Prior 7-Day Eod 17.21% | 27.32%-- | --
Current vs 7-Day Eod -31.50% | +1.31%-- | --
Sentiment BULLISHBULLISH

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 154.45% | 137.61%
Calls: 153.13% | 137.04%
Puts: 163.96% | 138.18%
Current vs 7-Day Avg +19.57% | +11.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($53.3K) vs puts ($8.5K). Light premium activity with dollar volume down 71% vs prior. Volume explosion - 124% above 7-day average (285 vs avg 127). P/C ratio rising 9044% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 1 found (avg delta 0.63, highest 0.63)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Jul 170.252.45$1.35163.0%510.63382
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 167, top 105)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Jul 170.252.45$1.35163.0%510.63382
$20.00Jul 170.300.70$0.5080.0%80.30--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 170.100.65$0.38144.7%1050.17--
$17.50Jul 170.501.00$0.7566.7%30.39--

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. 2 found (best R:R 5.76, avg 3.85)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$17.50$20.00Jul 17$0.85$1.65$0.851.94$18.35
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$17.50$15.00Jul 17$0.37$2.13$0.375.76$17.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.52, avg 0.35)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$17.50$20.00Jul 17$0.85$0.85$1.650.52$18.35
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$17.50$15.00Jul 17$0.37$0.37$2.130.17$17.13

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 11.79% of stock, avg 11.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$17.50Jul 17$1.35$0.75$2.10$15.40$19.6011.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 4.94% of stock, avg 5.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.00$15.00Jul 17$0.50$0.38$0.88$14.12$20.88
$20.00$17.50Jul 17$0.50$0.75$1.25$16.25$21.25

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. 2 found (best net $-0.01, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$17.50$20.001:2Jul 17$0.35$2.15
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$17.50$15.001:2Jul 17-$0.01$2.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.68%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Jul 17$0.300.3012.3%1.68%13.98%8--

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. 92 contracts (avg 517 vol/day, 92 traded recently)

CAI averages only 517 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 $20.00 08-21 call last traded $1.85 on 07/01 (now $0.90/$2.20) — try a limit near $1.55. Also watch the $17.50 07-17 call last traded $2.30 on 06/25 (now $0.25/$2.45) — try a limit near $1.35.
CALLS (59)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$17.50Jul 17$0.25$2.45$1.35$2.30 06/25$0.95–$2.55$1.35382
$17.50Oct 16$2.70$5.00$3.85$3.90 07/01$2.65–$4.20$3.85--
$17.50Jan 15$2.95$6.10$4.53$5.18 06/25$4.05–$5.45$4.53--
$17.50Mar 19$3.70$6.90$5.30$5.20 06/18$4.85–$5.95$5.20--
$17.50Dec 17$4.50$9.30$6.90$6.60 06/10$6.20–$7.50$6.60--
$20.00Jul 17$0.30$0.70$0.50$0.71 07/01$0.35–$1.43$0.50--
$20.00Aug 21$0.90$2.20$1.55$1.85 07/01$1.25–$2.38$1.552.0K
$20.00Oct 16$1.10$4.30$2.70$2.55 06/15$2.08–$3.30$2.55--
$20.00Dec 18$1.55$5.00$3.28$3.30 07/02$2.58–$4.03$3.28--
$20.00Jan 15$2.25$5.30$3.78$4.20 07/02$3.25–$4.50$3.78--
$20.00Mar 19$2.50$6.00$4.25$4.60 06/12$3.95–$5.00$4.25--
$20.00Dec 17$4.00$8.50$6.25$6.90 06/25$5.25–$7.35$6.25--
$15.00Jul 17$1.70$5.10$3.40$2.50 06/23$2.78–$4.45$2.50--
$15.00Aug 21$2.60$5.40$4.00$5.16 06/26$3.93–$5.10$4.00--
$15.00Oct 16$3.40$6.50$4.95$5.77 06/26$4.00–$5.65$4.95--
$15.00Dec 18$3.90$7.20$5.55$5.60 06/30$4.25–$6.45$5.55--
$15.00Jan 15$4.10$7.20$5.65$7.60 06/17$5.05–$6.50$5.65--
$15.00Mar 19$5.10$8.00$6.55$5.40 06/09$5.55–$7.15$5.40--
$15.00Dec 17$5.50$10.00$7.75$8.00 06/30$6.50–$8.75$7.75--
$22.50Jul 17$0.00$2.20$1.10$0.20 07/01$0.10–$1.25$0.20--
$22.50Aug 21$0.00$2.75$1.38$1.20 06/25$0.93–$1.85$1.20--
$22.50Oct 16$0.35$3.70$2.03$2.49 06/26$1.53–$2.70$2.03--
$22.50Dec 18$0.95$4.10$2.53$2.15 06/05$2.10–$2.98$2.15--
$22.50Jan 15$1.30$4.50$2.90$2.40 05/08$2.58–$3.45$2.40--
$22.50Dec 17$3.00$8.00$5.50$5.00 06/08$4.50–$6.45$5.00--
$12.50Jul 17$3.80$7.50$5.65$6.02 06/24$4.70–$6.75$5.65--
$12.50Oct 16$5.10$8.10$6.60$5.00 05/18$5.30–$7.40$5.10--
$12.50Dec 17$6.50$11.00$8.75$6.80 05/19$7.50–$9.50$6.80--
$25.00Jul 17$0.00$1.55$0.78$0.15 06/26$0.05–$0.93$0.15--
$25.00Oct 16$0.80$1.75$1.27$1.70 06/26$1.25–$1.93$1.27--
$25.00Dec 18$0.30$3.80$2.05$1.95 06/16$1.78–$2.42$1.95--
$25.00Jan 15$0.60$4.00$2.30$1.82 06/30$2.10–$2.70$1.82--
$25.00Mar 19$1.75$4.70$3.23$3.10 06/09$2.72–$3.83$3.10--
$25.00Dec 17$2.50$7.00$4.75$4.74 06/01$4.00–$5.50$4.74--
$10.00Oct 16$7.00$10.00$8.50$9.10 06/25$6.85–$9.65$8.50--
$10.00Dec 18$7.40$10.40$8.90$9.51 07/02$7.45–$9.95$8.90--
$10.00Jan 15$7.30$10.30$8.80$9.50 07/01$7.45–$10.15$8.80--
$10.00Mar 19$7.60$11.40$9.50$8.90 06/22$8.10–$10.40$8.90--
$10.00Dec 17$9.20$11.40$10.30$8.50 06/03$9.00–$11.00$9.20--
$7.50Jul 17$8.60$12.50$10.55$10.10 06/23$9.05–$11.70$10.10--
$7.50Jan 15$9.30$12.90$11.10$8.50 05/18$9.25–$12.05$9.30--
$30.00Jul 17$0.00$1.25$0.63$0.53 06/05$0.20–$1.08$0.53--
$30.00Oct 16$0.00$1.75$0.88$0.80 06/12$0.65–$1.60$0.80--
$30.00Dec 18$0.00$3.00$1.50$1.40 06/08$1.45–$1.98$1.40--
$30.00Jan 15$0.30$3.40$1.85$1.60 06/22$1.35–$2.45$1.60--
$30.00Mar 19$0.95$3.70$2.33$1.56 06/04$1.70–$2.53$1.56--
$30.00Dec 17$2.60$6.00$4.30$4.25 06/25$3.00–$4.55$4.25--
$5.00Jul 17$11.30$14.90$13.10$12.11 06/04$11.20–$14.20$12.11--
$5.00Oct 16$11.30$15.10$13.20$10.32 05/14$11.50–$14.25$11.30--
$5.00Dec 17$11.00$16.00$13.50$10.56 05/13$12.00–$14.50$11.00--
$2.50Jan 15$13.60$17.50$15.55$14.67 06/04$13.90–$16.60$14.67--
$35.00Jul 17$0.00$0.30$0.15$0.14 06/09$0.15–$1.10$0.14--
$35.00Oct 16$0.00$1.75$0.88$0.65 06/18$0.43–$0.88$0.65--
$35.00Dec 18$0.20$2.90$1.55$1.00 06/25$0.70–$1.80$1.00--
$35.00Jan 15$0.00$3.10$1.55$1.00 06/30$0.90–$1.93$1.00--
$35.00Mar 19$0.00$3.10$1.55$1.45 07/02$1.43–$1.85$1.45--
$35.00Dec 17$2.30$4.30$3.30$3.50 06/26$2.65–$4.05$3.30--
$40.00Dec 18$0.00$1.45$0.73$1.00 06/09$0.68–$1.48$0.73--
$45.00Dec 18$0.00$5.00$2.50$0.75 05/08$1.85–$2.50$0.75--
PUTS (33)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$17.50Jul 17$0.50$1.00$0.75$0.90 06/30$0.75–$2.50$0.75--
$17.50Aug 21$0.75$3.80$2.28$1.85 07/01$1.70–$2.50$1.85--
$17.50Oct 16$1.60$4.60$3.10$3.48 05/29$2.28–$3.48$3.10--
$17.50Dec 18$1.85$5.20$3.53$3.99 06/23$3.23–$4.45$3.53--
$17.50Jan 15$2.20$5.40$3.80$5.33 05/14$3.50–$4.55$3.80--
$17.50Mar 19$2.75$6.10$4.43$4.95 05/12$4.05–$5.35$4.43--
$17.50Dec 17$3.00$8.00$5.50$6.90 06/03$5.00–$6.50$5.50--
$20.00Jul 17$1.05$3.60$2.33$2.45 07/01$1.98–$4.25$2.33--
$20.00Aug 21$2.15$4.90$3.53$3.00 07/01$2.78–$4.10$3.00--
$20.00Jan 15$3.70$7.00$5.35$6.43 05/11$4.75–$6.25$5.35--
$15.00Jul 17$0.10$0.65$0.38$0.31 06/30$0.30–$1.25$0.31--
$15.00Aug 21$0.00$1.60$0.80$0.65 07/01$0.70–$1.60$0.65--
$15.00Oct 16$1.00$3.70$2.35$1.95 06/10$1.30–$2.35$1.95--
$15.00Dec 18$0.80$3.20$2.00$2.10 06/26$1.95–$2.72$2.00--
$15.00Jan 15$1.80$2.90$2.35$2.60 06/17$1.65–$3.80$2.35--
$15.00Mar 19$1.25$4.80$3.03$2.80 07/01$2.85–$3.70$2.80--
$15.00Dec 17$1.50$6.50$4.00$4.49 06/23$4.00–$4.60$4.00--
$12.50Jul 17$0.00$0.40$0.20$0.25 06/23$0.20–$2.20$0.20--
$12.50Oct 16$0.25$2.95$1.60$0.85 06/17$0.98–$1.83$0.85--
$12.50Dec 18$0.10$3.40$1.75$1.15 06/29$1.25–$2.07$1.15--
$12.50Jan 15$0.15$3.40$1.78$1.60 06/12$1.20–$2.22$1.60--
$12.50Mar 19$0.30$3.80$2.05$1.85 07/01$2.05–$2.73$1.85--
$12.50Dec 17$0.70$4.20$2.45$3.62 05/18$2.10–$4.35$2.45--
$25.00Jul 17$6.10$8.20$7.15$6.09 07/02$5.75–$8.85$6.10--
$25.00Oct 16$6.60$9.50$8.05$7.50 06/26$7.10–$9.70$7.50--
$25.00Jan 15$7.20$10.40$8.80$10.54 06/08$7.95–$10.40$8.80--
$10.00Jul 17$0.00$0.85$0.43$0.15 06/22$0.10–$2.15$0.15--
$10.00Oct 16$0.00$2.65$1.33$0.50 06/05$0.75–$1.35$0.50--
$10.00Jan 15$0.00$1.30$0.65$1.40 05/19$0.65–$2.50$0.65--
$10.00Mar 19$0.25$2.95$1.60$0.95 06/30$1.53–$2.50$0.95--
$10.00Dec 17$0.50$2.95$1.73$2.80 05/19$1.73–$2.88$1.73--
$7.50Jan 15$0.00$2.45$1.23$0.48 05/13$0.43–$1.25$0.48--
$7.50Dec 17$0.00$3.20$1.60$1.00 05/13$1.60–$1.80$1.00--

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 154
Total Puts 131
Put/Call Ratio 0.85
Net Difference 23

Prior's Put/Call Breakdown

Total Calls 215
Total Puts 2
Put/Call Ratio 0.01
Net Difference 213

Prior 7-Day Put/Call Summary

Total Calls 817
Total Puts 77
Average Put/Call Ratio 0.12
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