Tour v309
CAI
CARIS LIFE SCIENCES
$16.99 -4.92%
$17.07 (+0.47%)🌙
as of 07/10 06:16 PM
(7/9 18:16) ◀
|
Friday, July 10, 2026 (6:16pm)
January 2026
|
▶ (7/13 18:15)
◀ 7/10 18:16 ▶

Option Volume

Detail
ℹ
Current (07/10) 113
Calls: 65 (58%)
Puts: 48 (42%)
Prior (07/09) 175
Calls: 163 (93%)
Puts: 12 (7%)
Current vs Prior -35.43%
Calls: -60.12% (Calls)
Puts: +300.00% (Puts)
Prior 7-Day Total 1,167
Calls: 960 (82%)
Puts: 207 (18%)
Prior 7-Day Average 166
Calls: 137 (82%)
Puts: 29 (18%)
Current vs Prior 7-Day Avg -32.22%
Calls: -52.60%
Puts: +62.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $22.8K
Calls: $11.0K (48%)
Puts: $11.9K (52%)
Prior (07/09) $41.0K
Calls: $38.9K (95%)
Puts: $2.0K (5%)
Current vs Prior -44.22%
Calls: -71.84%
Puts: +485.37%
Prior 7-Day Total $516.5K
Calls: $495.9K (96%)
Puts: $20.6K (4%)
Prior 7-Day Average $73.8K
Calls: $70.8K (96%)
Puts: $2.9K (4%)
Current vs Prior 7-Day Avg -69.04%
Calls: -84.53%
Puts: +304.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.74
Prior (07/09) 0.07
Current vs Prior +903.08%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg +258.05%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10) 3,190
Calls: 2,259 (71%)
Puts: 931 (29%)
Prior (07/09) 848
Calls: 783 (92%)
Puts: 65 (8%)
Current vs Prior +276.18%
Prior 7-Day Total 12,531
Calls: 10,158 (81%)
Puts: 2,373 (19%)
Prior 7-Day Average 1,790
Calls: 1,451 (79%)
Puts: 395 (21%)
Current vs Prior 7-Day Avg +78.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 15.30% | 26.19%15.30% | 26.19%
Prior 13.43% | 21.71%13.43% | 21.71%
Current vs Prior +13.94% | +20.63%+13.94% | +20.63%
Prior 7-Day Avg 15.17% | 26.12%15.17% | 26.12%
Current vs 7-Day Avg +0.88% | +0.26%+0.89% | +0.26%
Prior 7-Day Eod 13.43% | 21.71%-- | --
Current vs 7-Day Eod +13.94% | +20.63%-- | --
Sentiment BEARISHBEARISH

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

P/C ratio rising 903% - increased hedging/bearish positioning. Call-heavy open interest (2,259 calls vs 931 puts) suggests bullish positioning. Rising open interest (up 276%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 86, top 52)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 210.351.20$0.77110.4%520.342.0K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.501.50$1.00100.0%180.26541
$17.50Aug 210.703.50$2.10133.3%100.45--
$15.00Jul 170.000.30$0.15200.0%40.12126
$17.50Jul 170.651.65$1.1587.0%20.50234

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 26.1%, max 38.6%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Jul 17Aug 21126.6%91.3%38.6%12234
$15.00Jul 17Aug 21106.7%94.0%13.5%22667

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 1.50, avg 1.39)

BULL CALL (0)
No bull call found
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$17.50$15.00Jul 17$1.00$1.50$1.001.50$16.50
$17.50$15.00Aug 21$1.10$1.40$1.101.27$16.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.79, avg 0.73)

BEAR CALL (0)
No bear call found
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$17.50$15.00Aug 21$1.10$1.10$1.400.79$16.40
$17.50$15.00Jul 17$1.00$1.00$1.500.67$16.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.90, cheapest $0.85)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Jul 17Aug 21$0.85106.7%94.0%
$17.50Jul 17Aug 21$0.95126.6%91.3%

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 10.42% of stock, avg 13.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.00$15.00Aug 21$0.77$1.00$1.77$13.23$21.77
$20.00$17.50Aug 21$0.77$2.10$2.87$14.63$22.87

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 $0.10, -- credits)

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$17.50$15.001:2Aug 21$0.10$2.40
$17.50$15.001:2Jul 17$0.85$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 2.06%, avg 2.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Aug 21$0.350.3417.7%2.06%19.78%522.0K

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 $17.50 12-17 call last traded $6.60 on 06/10 (now $5.00/$8.10) — try a limit near $6.55. Also watch the $20.00 08-21 call last traded $1.85 on 07/01 (now $0.35/$1.20) — try a limit near $0.77; the $25.00 07-17 call last traded $0.15 on 06/26 (now $0.00/$0.05) — try a limit near $0.03. Most tradeable put: the $10.00 12-17 put last traded $2.80 on 05/19 (now $1.40/$2.00) — try a limit near $1.70.
CALLS (59)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$17.50Jul 17$0.05$2.85$1.45$2.30 06/25$0.78–$2.55$1.45--
$17.50Oct 16$2.15$3.30$2.72$3.90 07/01$2.72–$4.20$2.72--
$17.50Jan 15$3.40$5.20$4.30$5.18 06/25$4.03–$5.45$4.30--
$17.50Mar 19$3.60$6.40$5.00$5.20 06/18$4.85–$5.95$5.00--
$17.50Dec 17$5.00$8.10$6.55$6.60 06/10$6.55–$7.50$6.55109
$15.00Jul 17$1.40$4.30$2.85$2.50 06/23$2.13–$4.45$2.50--
$15.00Aug 21$2.35$5.20$3.78$5.16 06/26$3.38–$5.10$3.78--
$15.00Oct 16$3.10$5.80$4.45$5.77 06/26$4.00–$5.65$4.45--
$15.00Dec 18$4.00$6.20$5.10$5.60 06/30$4.85–$6.45$5.10--
$15.00Jan 15$3.70$6.90$5.30$7.60 06/17$5.30–$6.50$5.30--
$15.00Mar 19$3.70$7.40$5.55$5.40 06/09$5.55–$7.15$5.40--
$15.00Dec 17$6.40$9.40$7.90$8.00 06/30$7.15–$8.75$7.90--
$20.00Jul 17$0.00$2.20$1.10$0.71 07/01$0.35–$1.43$0.71--
$20.00Aug 21$0.35$1.20$0.77$1.85 07/01$0.77–$2.38$0.772.0K
$20.00Oct 16$0.55$4.00$2.28$2.55 06/15$2.28–$3.30$2.28--
$20.00Dec 18$1.25$4.80$3.03$3.30 07/02$3.03–$4.03$3.03--
$20.00Jan 15$0.95$4.90$2.93$4.20 07/02$2.93–$4.50$2.93--
$20.00Mar 19$2.25$5.50$3.88$4.60 06/12$3.88–$5.00$3.88--
$20.00Dec 17$5.10$8.00$6.55$6.90 06/25$5.50–$7.35$6.55--
$12.50Jul 17$3.00$6.60$4.80$6.02 06/24$4.80–$6.75$4.80--
$12.50Oct 16$4.00$7.70$5.85$5.00 05/18$5.85–$7.40$5.00--
$12.50Dec 17$5.50$10.50$8.00$6.80 05/19$8.00–$9.50$6.80--
$22.50Jul 17$0.00$1.15$0.57$0.20 07/01$0.10–$1.23$0.20--
$22.50Aug 21$0.00$1.45$0.73$1.20 06/25$0.73–$1.85$0.73--
$22.50Oct 16$0.00$3.50$1.75$2.49 06/26$1.55–$2.70$1.75--
$22.50Dec 18$0.50$4.10$2.30$2.15 06/05$2.15–$2.98$2.15--
$22.50Jan 15$0.60$4.20$2.40$2.40 05/08$2.40–$3.45$2.40--
$22.50Dec 17$5.00$7.50$6.25$5.00 06/08$5.00–$6.45$5.00--
$10.00Oct 16$6.20$9.60$7.90$9.10 06/25$7.80–$9.65$7.90--
$10.00Dec 18$7.20$10.00$8.60$9.51 07/02$8.05–$9.95$8.60--
$10.00Jan 15$6.70$10.00$8.35$9.50 07/01$7.70–$10.15$8.35--
$10.00Mar 19$6.80$10.40$8.60$8.90 06/22$8.60–$10.40$8.60--
$10.00Dec 17$7.90$12.00$9.95$8.50 06/03$9.50–$11.00$8.50--
$25.00Jul 17$0.00$0.05$0.03$0.15 06/26$0.03–$0.93$0.03151
$25.00Oct 16$0.70$1.70$1.20$1.70 06/26$1.18–$1.93$1.20--
$25.00Dec 18$0.15$3.60$1.88$1.95 06/16$1.65–$2.42$1.88--
$25.00Jan 15$0.30$3.90$2.10$1.82 06/30$2.10–$2.70$1.82--
$25.00Mar 19$0.65$4.30$2.48$3.10 06/09$2.48–$3.83$2.48--
$25.00Dec 17$1.50$6.50$4.00$4.74 06/01$4.00–$5.50$4.00--
$7.50Jul 17$8.50$11.60$10.05$10.10 06/23$9.90–$11.70$10.05--
$7.50Jan 15$8.80$12.00$10.40$8.50 05/18$10.30–$12.05$8.80--
$5.00Jul 17$10.40$14.10$12.25$12.11 06/04$12.25–$14.20$12.11--
$5.00Oct 16$10.90$14.30$12.60$10.32 05/14$12.35–$14.25$10.90--
$5.00Dec 17$10.00$15.00$12.50$10.56 05/13$12.50–$14.50$10.56--
$30.00Jul 17$0.00$2.15$1.08$0.53 06/05$0.20–$1.08$0.53--
$30.00Oct 16$0.00$2.30$1.15$0.80 06/12$0.65–$1.60$0.80--
$30.00Dec 18$0.00$3.00$1.50$1.40 06/08$1.08–$1.98$1.40--
$30.00Jan 15$0.00$3.30$1.65$1.60 06/22$1.35–$2.45$1.60--
$30.00Mar 19$0.05$3.50$1.78$1.56 06/04$1.75–$2.53$1.56--
$30.00Dec 17$1.00$6.00$3.50$4.25 06/25$3.50–$4.55$3.50--
$2.50Jan 15$12.60$16.70$14.65$14.67 06/04$14.65–$16.60$14.65--
$35.00Jul 17$0.00$0.75$0.38$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$2.75$1.48$1.00 06/25$0.70–$1.80$1.00--
$35.00Jan 15$0.00$3.00$1.50$1.00 06/30$0.90–$1.73$1.00--
$35.00Mar 19$0.00$2.95$1.48$1.45 07/02$1.43–$1.85$1.45--
$35.00Dec 17$1.80$2.95$2.38$3.50 06/26$2.25–$4.05$2.38--
$40.00Dec 18$0.00$2.60$1.30$1.00 06/09$0.73–$1.40$1.00--
$45.00Dec 18$0.00$3.60$1.80$0.75 05/08$1.80–$2.50$0.75--
PUTS (33)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$17.50Jul 17$0.65$1.65$1.15$0.90 06/30$0.75–$1.88$0.90234
$17.50Aug 21$0.70$3.50$2.10$1.85 07/01$1.53–$2.50$1.85--
$17.50Oct 16$1.30$4.30$2.80$3.48 05/29$2.28–$3.35$2.80--
$17.50Dec 18$2.05$5.10$3.58$3.99 06/23$3.23–$4.40$3.58--
$17.50Jan 15$1.90$5.00$3.45$5.33 05/14$3.45–$4.50$3.45--
$17.50Mar 19$2.80$5.90$4.35$4.95 05/12$4.05–$4.88$4.35--
$17.50Dec 17$3.00$8.00$5.50$6.90 06/03$5.00–$6.25$5.50--
$15.00Jul 17$0.00$0.30$0.15$0.31 06/30$0.15–$1.23$0.15126
$15.00Aug 21$0.50$1.50$1.00$0.65 07/01$0.70–$1.60$0.65541
$15.00Oct 16$1.10$3.60$2.35$1.95 06/10$1.30–$2.40$1.95--
$15.00Dec 18$0.80$3.80$2.30$2.10 06/26$1.95–$2.58$2.10--
$15.00Jan 15$0.85$3.80$2.32$2.60 06/17$1.65–$3.18$2.32--
$15.00Mar 19$1.35$4.50$2.93$2.80 07/01$2.73–$3.48$2.80--
$15.00Dec 17$1.50$6.50$4.00$4.49 06/23$4.00–$4.80$4.00--
$20.00Jul 17$0.95$3.80$2.38$2.45 07/01$1.98–$3.45$2.38--
$20.00Aug 21$1.65$4.60$3.13$3.00 07/01$2.78–$4.10$3.00--
$20.00Jan 15$3.60$6.70$5.15$6.43 05/11$4.75–$5.75$5.15--
$12.50Jul 17$0.00$0.25$0.13$0.25 06/23$0.13–$2.20$0.13--
$12.50Oct 16$0.00$1.50$0.75$0.85 06/17$0.75–$1.83$0.75--
$12.50Dec 18$0.85$3.20$2.03$1.15 06/29$1.25–$2.07$1.15--
$12.50Jan 15$0.05$2.40$1.22$1.60 06/12$1.20–$2.05$1.22--
$12.50Mar 19$0.10$3.70$1.90$1.85 07/01$1.90–$2.55$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$2.10$1.05$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--
$10.00Jan 15$0.00$2.75$1.38$1.40 05/19$0.65–$2.50$1.38--
$10.00Mar 19$0.00$3.20$1.60$0.95 06/30$1.40–$2.50$0.95--
$10.00Dec 17$1.40$2.00$1.70$2.80 05/19$1.67–$3.15$1.7030
$25.00Jul 17$5.90$9.10$7.50$6.09 07/02$5.75–$7.70$6.09--
$25.00Oct 16$6.40$9.90$8.15$7.50 06/26$7.10–$8.50$7.50--
$25.00Jan 15$7.40$10.40$8.90$10.54 06/08$7.95–$9.35$8.90--
$7.50Jan 15$0.00$2.35$1.18$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--

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 65
Total Puts 48
Put/Call Ratio 0.74
Net Difference 17

Prior's Put/Call Breakdown

Total Calls 163
Total Puts 12
Put/Call Ratio 0.07
Net Difference 151

Prior 7-Day Put/Call Summary

Total Calls 960
Total Puts 207
Average Put/Call Ratio 0.21
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