Tour v528
CAI
CARIS LIFE SCIENCES
$32.27 +1.96%
$32.20 (-0.22%)🌙
as of 09/24 06:17 PM
(9/21 18:16) ◀
|
Thursday, September 24, 2026 (6:17pm)
January 2026
|
▶ (9/25 18:14)
◀ 9/24 18:17 ▶

Option Volume

Detail
ℹ
Current (09/24) 1,219
Calls: 151 (12%)
Puts: 1,068 (88%)
Prior (09/21) 114
Calls: 108 (95%)
Puts: 6 (5%)
Current vs Prior +969.30%
Calls: +39.81% (Calls)
Puts: +17700.00% (Puts)
Prior 7-Day Total 7,049
Calls: 5,669 (80%)
Puts: 1,380 (20%)
Prior 7-Day Average 1,007
Calls: 809 (80%)
Puts: 197 (20%)
Current vs Prior 7-Day Avg +21.05%
Calls: -81.35%
Puts: +441.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/24) $538.1K
Calls: $122.4K (23%)
Puts: $415.7K (77%)
Prior (09/21) $45.1K
Calls: $43.8K (97%)
Puts: $1.4K (3%)
Current vs Prior +1091.97%
Calls: +179.68%
Puts: +30045.03%
Prior 7-Day Total $1.29M
Calls: $1.17M (91%)
Puts: $116.1K (9%)
Prior 7-Day Average $184.0K
Calls: $167.4K (91%)
Puts: $16.6K (9%)
Current vs Prior 7-Day Avg +192.41%
Calls: -26.90%
Puts: +2407.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 7.07
Prior (09/21) 0.06
Current vs Prior +12631.13%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +518.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/24) 1,424
Calls: 1,417 (100%)
Puts: 7 (0%)
Prior (09/21) 3,272
Calls: 3,272 (100%)
Puts: -- (0%)
Current vs Prior -56.48%
Prior 7-Day Total 18,486
Calls: 16,902 (91%)
Puts: 1,584 (9%)
Prior 7-Day Average 2,640
Calls: 2,414 (88%)
Puts: 316 (12%)
Current vs Prior 7-Day Avg -46.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 10.85% | 24.33%
Prior 13.31% | 22.94%
Current vs Prior -18.52% | +6.06%
Prior 7-Day Avg 10.95% | 18.34%
Current vs 7-Day Avg -0.92% | +32.67%
Prior 7-Day Eod 13.31% | 22.94%
Current vs 7-Day Eod -18.52% | +6.06%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 234.00% | 62.08%
Calls: 189.44% | 108.78%
Puts: 278.57% | 15.38%
Prior 234.00% | 62.08%
Calls: 189.44% | 108.78%
Puts: 278.57% | 15.38%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 234.00% | 62.08%
Calls: 189.44% | 108.78%
Puts: 278.57% | 15.38%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 77% of dollar volume in puts ($415.7K) vs calls ($122.4K). Massive premium surge with dollar volume up 1092% vs prior. Dollar volume significantly above 7-day average (192% higher). Unusually high activity with volume up 969% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 1 found (avg delta 0.75, highest 0.75)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 161.504.00$2.7590.9%10.75--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 1 active (total vol 1, top 1)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 161.504.00$2.7590.9%10.75--
PUTS (0)
No puts meet the criteria

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. -- found (best R:R --, avg --)

No setups found for this strategy

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

No setups found for this strategy

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. -- 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. -- found (cheapest --% of stock, avg --%)

No strangle setups found

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. -- found (best net $--, -- credits)

No setups found for this strategy

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

No covered call setups found

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. 96 contracts (avg 598 vol/day, 94 traded recently)

CAI averages only 598 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 $10.00 01-15 call last traded $14.80 on 09/11 (now $20.90/$23.70) — try a limit near $20.90. Also watch the $15.00 01-15 call last traded $12.46 on 08/25 (now $15.70/$19.10) — try a limit near $15.70; the $25.00 12-18 call last traded $5.60 on 09/18 (now $8.10/$10.00) — try a limit near $8.10. Most tradeable put: the $30.00 04-16 put last traded $5.40 on 09/18 (now $4.50/$5.10) — try a limit near $4.80.
CALLS (56)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Oct 16$1.50$4.00$2.75$2.52 09/18$0.48–$2.75$2.52--
$30.00Nov 20$3.70$6.40$5.05$4.04 09/18$3.53–$5.05$4.04--
$30.00Dec 18$3.90$7.10$5.50$4.24 09/18$1.63–$5.50$4.24--
$30.00Jan 15$5.40$7.60$6.50$2.42 09/01$2.13–$6.50$5.40200
$30.00Mar 19$6.20$8.60$7.40$7.50 09/17$2.90–$7.40$7.40--
$30.00Apr 16$6.10$9.30$7.70$6.58 09/18$3.43–$7.70$6.58--
$30.00Dec 17$8.70$12.50$10.60$8.10 09/15$6.25–$10.90$8.70--
$35.00Oct 16$0.00$1.25$0.63$0.70 09/18$0.30–$0.93$0.63--
$35.00Nov 20$0.75$3.90$2.33$2.24 09/17$2.08–$2.33$2.24--
$35.00Dec 18$2.70$3.60$3.15$3.80 09/17$1.02–$3.15$3.15--
$35.00Jan 15$2.85$4.80$3.83$3.50 09/17$1.38–$3.83$3.50164
$35.00Mar 19$3.90$7.30$5.60$3.05 08/25$2.03–$5.60$3.90--
$35.00Dec 17$6.90$10.90$8.90$8.30 09/18$4.30–$8.90$8.30--
$25.00Oct 16$5.60$7.80$6.70$5.48 09/18$1.68–$6.70$5.60--
$25.00Dec 18$8.10$10.00$9.05$5.60 09/18$3.23–$9.05$8.10436
$25.00Jan 15$7.80$10.10$8.95$8.09 09/17$3.58–$8.95$8.09--
$25.00Mar 19$8.50$11.60$10.05$7.50 09/15$4.70–$10.05$8.5015
$25.00Apr 16$8.50$11.80$10.15$9.66 09/17$5.45–$10.15$9.66--
$25.00Dec 17$11.00$15.00$13.00$10.14 09/15$8.00–$13.00$11.00--
$40.00Nov 20$0.00$2.00$1.00$1.35 09/18$0.75–$1.00$1.00--
$40.00Dec 18$0.50$3.60$2.05$1.75 09/17$0.57–$2.38$1.75--
$40.00Apr 16$2.55$5.90$4.22$3.30 09/18$1.55–$4.22$3.30--
$40.00Dec 17$5.10$9.30$7.20$4.72 09/14$4.00–$7.20$5.10--
$22.50Oct 16$7.80$11.80$9.80$5.50 09/15$2.95–$9.80$7.80--
$22.50Dec 18$9.20$12.30$10.75$4.67 09/09$4.50–$10.75$9.20--
$22.50Jan 15$9.60$12.90$11.25$8.50 09/18$4.60–$11.25$9.60--
$22.50Mar 19$9.60$13.10$11.35$2.10 08/03$5.90–$11.35$9.60--
$22.50Dec 17$12.00$17.00$14.50$11.80 09/15$8.75–$14.50$12.00--
$20.00Oct 16$10.40$13.70$12.05$10.00 09/17$4.70–$12.05$10.40106
$20.00Dec 18$10.80$14.80$12.80$9.55 09/18$6.00–$12.80$10.80--
$20.00Jan 15$11.10$15.00$13.05$6.60 09/02$6.35–$13.05$11.10--
$20.00Apr 16$11.60$15.50$13.55$8.20 09/03$7.75–$13.55$11.60--
$20.00Dec 17$13.50$17.50$15.50$10.65 09/02$9.50–$15.50$13.50--
$45.00Dec 18$0.00$4.10$2.05$2.00 08/06$0.88–$2.50$2.00--
$45.00Dec 17$5.70$6.70$6.20--$6.20–$6.20—$5.7030
$17.50Oct 16$12.80$16.90$14.85$9.40 09/15$6.85–$14.85$12.80--
$17.50Dec 18$13.70$17.20$15.45$11.00 09/15$7.90–$15.45$13.704
$17.50Jan 15$13.50$17.30$15.40$8.90 08/25$8.25–$15.40$13.50--
$17.50Mar 19$13.60$17.70$15.65$7.50 08/19$8.80–$15.65$13.60--
$17.50Dec 17$15.50$18.60$17.05$16.39 09/17$11.00–$17.05$16.39--
$15.00Oct 16$15.30$19.40$17.35$14.94 09/18$9.35–$17.35$15.30--
$15.00Dec 18$15.60$19.60$17.60$12.40 08/27$9.90–$17.60$15.60--
$15.00Jan 15$15.70$19.10$17.40$12.46 08/25$10.00–$17.40$15.70149
$15.00Mar 19$15.90$19.90$17.90$4.70 07/24$10.70–$17.90$15.90--
$15.00Dec 17$17.00$20.50$18.75$12.82 08/20$11.90–$18.75$17.00--
$12.50Dec 18$18.00$22.00$20.00$15.81 09/15$12.10–$20.00$18.00--
$12.50Jan 15$18.20$20.90$19.55$4.93 07/29$12.25–$19.55$18.20--
$12.50Dec 17$19.00$24.00$21.50$15.00 08/28$13.70–$21.50$19.00--
$10.00Oct 16$20.20$24.30$22.25$17.00 08/27$13.85–$22.25$20.20--
$10.00Jan 15$20.90$23.70$22.30$14.80 09/11$14.35–$22.30$20.90313
$10.00Dec 17$21.00$24.70$22.85$17.80 08/27$15.50–$22.85$21.00--
$7.50Oct 16$22.70$26.80$24.75$12.20 08/06$16.75–$24.75$22.70--
$7.50Jan 15$22.90$26.80$24.85$15.48 08/19$16.95–$24.85$22.90--
$7.50Dec 17$23.00$28.00$25.50$21.33 09/15$17.50–$25.50$23.00--
$5.00Dec 17$25.00$30.00$27.50$20.00 08/20$19.50–$27.50$25.00--
$2.50Dec 17$27.50$32.50$30.00$21.11 09/03$21.50–$30.00$27.50--
PUTS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Oct 16$0.00$1.50$0.75$1.90 09/18$0.75–$6.25$0.75--
$30.00Dec 18$1.55$5.20$3.38$4.74 09/15$3.38–$7.50$3.38--
$30.00Mar 19$3.20$6.60$4.90$7.20 08/21$4.90–$8.70$4.90--
$30.00Apr 16$4.50$5.10$4.80$5.40 09/18$4.80–$9.15$4.804
$30.00Dec 17$5.00$9.50$7.25$10.60 09/03$7.25–$10.90$7.25--
$35.00Oct 16$2.35$5.50$3.93$5.40 09/18$3.93–$10.85$3.93--
$35.00Jan 15$5.40$7.90$6.65$16.09 08/06$6.65–$11.75$6.65--
$35.00Nov 20$3.10$7.10$5.10--$5.10–$5.10—$3.103
$25.00Oct 16$0.00$0.30$0.15$0.45 09/18$0.15–$2.95$0.15--
$25.00Nov 20$0.00$2.80$1.40$1.02 09/17$0.98–$1.70$1.02--
$25.00Dec 18$0.00$3.40$1.70$2.35 09/15$1.70–$4.10$1.70--
$25.00Jan 15$0.35$3.50$1.93$2.50 09/18$1.93–$4.47$1.93--
$25.00Dec 17$2.50$6.00$4.25$6.40 08/27$4.25–$7.45$4.25--
$22.50Oct 16$0.00$2.15$1.08$0.11 09/17$0.18–$1.90$0.11--
$22.50Dec 18$0.25$2.15$1.20$2.20 08/27$1.20–$3.00$1.20--
$22.50Jan 15$0.00$2.65$1.33$1.50 09/17$1.33–$3.10$1.33--
$22.50Apr 16$0.35$3.60$1.98$2.79 09/18$1.98–$4.60$1.98--
$22.50Dec 17$1.00$6.00$3.50$9.64 08/04$3.50–$6.00$3.50--
$20.00Oct 16$0.00$2.15$1.08$0.45 09/11$0.20–$1.38$0.45--
$20.00Dec 18$0.20$2.55$1.38$3.43 08/06$0.80–$2.20$1.38--
$20.00Jan 15$0.00$2.15$1.08$0.90 09/17$1.08–$2.23$0.90--
$17.50Oct 16$0.00$1.70$0.85$0.15 09/15$0.63–$1.15$0.15--
$17.50Dec 18$0.10$1.25$0.68$0.75 09/15$0.30–$1.65$0.68--
$17.50Jan 15$0.00$1.70$0.85$0.55 09/17$0.60–$1.83$0.55--
$17.50Mar 19$0.00$2.65$1.33$2.30 08/19$1.33–$2.00$1.33--
$17.50Dec 17$1.55$2.50$2.03$3.40 09/10$1.38–$3.90$2.03--
$15.00Oct 16$0.00$1.35$0.68$1.00 09/04$0.25–$1.10$0.68--
$15.00Dec 18$0.05$2.30$1.17$0.20 09/17$0.35–$1.45$0.20--
$15.00Jan 15$0.10$1.50$0.80$0.50 08/28$0.80–$1.48$0.50--
$15.00Mar 19$0.00$2.10$1.05$0.97 09/18$0.95–$1.75$0.97--
$15.00Dec 17$0.00$3.30$1.65$2.95 08/19$1.65–$2.58$1.65--
$12.50Jan 15$0.00$2.30$1.15$0.30 08/31$0.75–$1.33$0.30--
$12.50Mar 19$0.00$1.75$0.88$0.55 09/14$0.63–$1.50$0.55--
$10.00Dec 18$0.00$1.40$0.70$0.90 07/24$0.70–$1.15$0.70--
$10.00Jan 15$0.00$2.25$1.13$0.15 08/31$0.75–$1.30$0.15--
$10.00Mar 19$0.00$2.00$1.00$0.30 09/14$1.00–$1.43$0.30--
$10.00Dec 17$0.00$4.70$2.35$0.84 09/03$0.50–$2.35$0.84--
$7.50Dec 18$0.00$2.15$1.08$0.30 07/24$0.48–$1.10$0.30--
$7.50Mar 19$0.00$2.20$1.10$0.55 07/29$0.57–$1.30$0.55--
$5.00Dec 18$0.00$2.00$1.00$0.25 07/24$0.75–$1.08$0.25--

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 151
Total Puts 1,068
Put/Call Ratio 7.07
Net Difference -917

Prior's Put/Call Breakdown

Total Calls 108
Total Puts 6
Put/Call Ratio 0.06
Net Difference 102

Prior 7-Day Put/Call Summary

Total Calls 5,669
Total Puts 1,380
Average Put/Call Ratio 1.14
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