Tour v528
CAI
CARIS LIFE SCIENCES
$31.98 -0.90%
$31.75 (-0.72%)🌙
as of 09/25 06:14 PM
(9/24 18:17) ◀
|
Friday, September 25, 2026 (6:14pm)
January 2026
|
▶ (9/28 02:58)
◀ 9/25 18:14 ▶

Option Volume

Detail
ℹ
Current (09/25) 127
Calls: 123 (97%)
Puts: 4 (3%)
Prior (09/24) 1,219
Calls: 151 (12%)
Puts: 1,068 (88%)
Current vs Prior -89.58%
Calls: -18.54% (Calls)
Puts: -99.63% (Puts)
Prior 7-Day Total 8,050
Calls: 5,638 (70%)
Puts: 2,412 (30%)
Prior 7-Day Average 1,150
Calls: 805 (70%)
Puts: 344 (30%)
Current vs Prior 7-Day Avg -88.96%
Calls: -84.73%
Puts: -98.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $60.3K
Calls: $59.1K (98%)
Puts: $1.2K (2%)
Prior (09/24) $538.1K
Calls: $122.4K (23%)
Puts: $415.7K (77%)
Current vs Prior -88.79%
Calls: -51.74%
Puts: -99.70%
Prior 7-Day Total $1.79M
Calls: $1.27M (71%)
Puts: $519.8K (29%)
Prior 7-Day Average $255.9K
Calls: $181.6K (71%)
Puts: $74.3K (29%)
Current vs Prior 7-Day Avg -76.43%
Calls: -67.48%
Puts: -98.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.03
Prior (09/24) 7.07
Current vs Prior -99.54%
Prior 7-Day Average 1.83
Current vs Prior 7-Day Avg -98.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 856
Calls: 856 (100%)
Puts: -- (0%)
Prior (09/24) 1,424
Calls: 1,417 (100%)
Puts: 7 (0%)
Current vs Prior -39.89%
Prior 7-Day Total 17,377
Calls: 16,356 (94%)
Puts: 1,021 (6%)
Prior 7-Day Average 2,482
Calls: 2,336 (92%)
Puts: 204 (8%)
Current vs Prior 7-Day Avg -65.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 14.01% | 24.02%
Prior 10.85% | 24.33%
Current vs Prior +29.16% | -1.28%
Prior 7-Day Avg 10.45% | 18.84%
Current vs 7-Day Avg +34.11% | +27.47%
Prior 7-Day Eod 10.85% | 24.33%
Current vs 7-Day Eod +29.16% | -1.28%
Sentiment BEARISH

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 bullish conviction with 98% of dollar volume in calls ($59.1K) vs puts ($1.2K). Light premium activity with dollar volume down 89% vs prior. Below-average activity with volume down 90% vs prior. Extreme bullish P/C ratio of 0.03 - heavy call buying (123 calls vs 4 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. -- active (total vol --, top --)

No options available for this category

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. 95 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 $20.00 10-16 call last traded $10.00 on 09/17 (now $10.40/$12.70) — try a limit near $10.40. Also watch the $35.00 01-15 call last traded $3.50 on 09/17 (now $3.00/$3.90) — try a limit near $3.45; the $35.00 12-18 call last traded $3.80 on 09/17 (now $2.40/$4.00) — try a limit near $3.20.
CALLS (56)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Oct 16$1.45$4.50$2.98$2.52 09/18$0.48–$2.98$2.52--
$30.00Nov 20$3.30$6.90$5.10$4.04 09/18$3.53–$5.10$4.04--
$30.00Dec 18$4.00$7.30$5.65$4.24 09/18$1.63–$5.65$4.24--
$30.00Jan 15$4.50$7.70$6.10$2.42 09/01$2.13–$6.50$4.50--
$30.00Mar 19$5.30$9.40$7.35$7.50 09/17$2.90–$7.40$7.35--
$30.00Apr 16$5.90$9.60$7.75$6.58 09/18$3.43–$7.75$6.58--
$30.00Dec 17$8.60$13.40$11.00$8.10 09/15$6.25–$11.00$8.60--
$35.00Oct 16$0.00$1.15$0.57$0.70 09/18$0.30–$0.93$0.57--
$35.00Nov 20$1.10$3.90$2.50$2.24 09/17$2.08–$2.50$2.24--
$35.00Dec 18$2.40$4.00$3.20$3.80 09/17$1.02–$3.20$3.20469
$35.00Jan 15$3.00$3.90$3.45$3.50 09/17$1.38–$3.83$3.45163
$35.00Mar 19$3.70$7.10$5.40$3.05 08/25$2.03–$5.60$3.70--
$35.00Dec 17$7.50$11.00$9.25$8.30 09/18$4.30–$9.25$8.30--
$25.00Oct 16$5.90$8.10$7.00$5.48 09/18$1.68–$7.00$5.90--
$25.00Dec 18$7.00$10.50$8.75$5.60 09/18$3.23–$9.05$7.00--
$25.00Jan 15$7.30$11.10$9.20$8.09 09/17$3.58–$9.20$8.09--
$25.00Mar 19$8.20$12.00$10.10$7.50 09/15$4.70–$10.10$8.20--
$25.00Apr 16$8.50$12.20$10.35$9.66 09/17$5.45–$10.35$9.66--
$25.00Dec 17$10.50$15.50$13.00$10.14 09/15$8.00–$13.00$10.50--
$40.00Nov 20$0.55$1.30$0.93$1.35 09/18$0.75–$1.00$0.93--
$40.00Dec 18$1.25$2.25$1.75$1.75 09/17$0.57–$2.38$1.75--
$40.00Apr 16$2.25$5.80$4.03$3.30 09/18$1.55–$4.22$3.30--
$40.00Dec 17$5.50$9.60$7.55$4.72 09/14$4.00–$7.55$5.50--
$22.50Oct 16$8.00$11.60$9.80$5.50 09/15$2.95–$9.80$8.00--
$22.50Dec 18$9.00$12.70$10.85$4.67 09/09$4.50–$10.85$9.00--
$22.50Jan 15$9.10$13.00$11.05$8.50 09/18$4.60–$11.25$9.10--
$22.50Mar 19$9.80$13.70$11.75$2.10 08/03$5.90–$11.75$9.80--
$22.50Dec 17$12.10$17.00$14.55$11.80 09/15$8.75–$14.55$12.10--
$20.00Oct 16$10.40$12.70$11.55$10.00 09/17$4.70–$12.05$10.40106
$20.00Dec 18$11.10$14.90$13.00$9.55 09/18$6.00–$13.00$11.10--
$20.00Jan 15$11.20$15.00$13.10$6.60 09/02$6.35–$13.10$11.20--
$20.00Apr 16$12.10$15.20$13.65$8.20 09/03$7.75–$13.65$12.10--
$20.00Dec 17$13.60$18.40$16.00$10.65 09/02$9.50–$16.00$13.60--
$45.00Dec 18$0.20$4.00$2.10$2.00 08/06$0.88–$2.50$2.00--
$45.00Dec 17$5.90$6.70$6.30--$6.20–$6.30$5.90118
$17.50Oct 16$12.70$16.60$14.65$9.40 09/15$6.85–$14.85$12.70--
$17.50Dec 18$13.50$17.30$15.40$11.00 09/15$7.90–$15.45$13.50--
$17.50Jan 15$13.50$17.20$15.35$8.90 08/25$8.25–$15.40$13.50--
$17.50Mar 19$13.80$17.60$15.70$7.50 08/19$8.80–$15.70$13.80--
$17.50Dec 17$15.50$19.50$17.50$16.39 09/17$11.00–$17.50$16.39--
$15.00Oct 16$15.10$19.10$17.10$14.94 09/18$9.35–$17.35$15.10--
$15.00Dec 18$15.80$19.50$17.65$12.40 08/27$9.90–$17.65$15.80--
$15.00Jan 15$15.80$19.50$17.65$12.46 08/25$10.00–$17.65$15.80--
$15.00Mar 19$15.80$19.80$17.80$4.70 07/24$10.70–$17.90$15.80--
$15.00Dec 17$16.80$21.50$19.15$12.82 08/20$11.90–$19.15$16.80--
$12.50Dec 18$18.20$21.90$20.05$15.81 09/15$12.10–$20.05$18.20--
$12.50Jan 15$18.10$21.80$19.95$4.93 07/29$12.25–$19.95$18.10--
$12.50Dec 17$18.50$23.50$21.00$15.00 08/28$13.70–$21.50$18.50--
$10.00Oct 16$20.20$24.10$22.15$17.00 08/27$13.85–$22.25$20.20--
$10.00Jan 15$20.50$24.10$22.30$14.80 09/11$14.35–$22.30$20.50--
$10.00Dec 17$21.00$25.50$23.25$17.80 08/27$15.50–$23.25$21.00--
$7.50Oct 16$22.70$26.60$24.65$12.20 08/06$16.75–$24.75$22.70--
$7.50Jan 15$22.80$26.70$24.75$15.48 08/19$16.95–$24.85$22.80--
$7.50Dec 17$22.50$27.50$25.00$21.33 09/15$17.50–$25.50$22.50--
$5.00Dec 17$25.00$30.00$27.50$20.00 08/20$19.50–$27.50$25.00--
$2.50Dec 17$27.00$32.00$29.50$21.11 09/03$21.50–$30.00$27.00--
PUTS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Oct 16$0.00$3.00$1.50$1.90 09/18$0.75–$6.25$1.50--
$30.00Dec 18$1.60$4.60$3.10$4.74 09/15$3.10–$7.50$3.10--
$30.00Mar 19$2.90$6.60$4.75$7.20 08/21$4.75–$8.70$4.75--
$30.00Apr 16$2.90$6.60$4.75$5.40 09/18$4.75–$9.15$4.75--
$30.00Dec 17$4.80$9.50$7.15$10.60 09/03$7.15–$10.85$7.15--
$35.00Oct 16$1.80$5.20$3.50$5.40 09/18$3.50–$10.85$3.50--
$35.00Jan 15$4.90$8.00$6.45$16.09 08/06$6.45–$11.75$6.45--
$25.00Oct 16$0.00$0.30$0.15$0.45 09/18$0.15–$2.95$0.15--
$25.00Nov 20$0.00$2.15$1.08$1.02 09/17$0.98–$1.70$1.02--
$25.00Dec 18$0.20$3.30$1.75$2.35 09/15$1.70–$4.10$1.75--
$25.00Jan 15$0.30$3.70$2.00$2.50 09/18$1.93–$4.47$2.00--
$25.00Dec 17$2.00$6.00$4.00$6.40 08/27$4.00–$7.45$4.00--
$22.50Oct 16$0.00$2.15$1.08$0.11 09/17$0.18–$1.90$0.11--
$22.50Dec 18$0.00$2.90$1.45$2.20 08/27$1.20–$2.90$1.45--
$22.50Jan 15$0.00$3.10$1.55$1.50 09/17$1.33–$3.10$1.50--
$22.50Apr 16$0.60$3.50$2.05$2.79 09/18$1.98–$4.60$2.05--
$22.50Dec 17$1.25$6.00$3.63$9.64 08/04$3.50–$6.00$3.63--
$20.00Oct 16$0.00$2.15$1.08$0.45 09/11$0.20–$1.38$0.45--
$20.00Dec 18$0.00$2.70$1.35$3.43 08/06$0.80–$2.20$1.35--
$20.00Jan 15$0.00$2.75$1.38$0.90 09/17$1.08–$2.23$0.90--
$17.50Oct 16$0.00$1.40$0.70$0.15 09/15$0.63–$1.15$0.15--
$17.50Dec 18$0.00$2.40$1.20$0.75 09/15$0.30–$1.65$0.75--
$17.50Jan 15$0.00$1.65$0.83$0.55 09/17$0.60–$1.83$0.55--
$17.50Mar 19$0.00$2.25$1.13$2.30 08/19$1.13–$1.98$1.13--
$17.50Dec 17$0.30$2.50$1.40$3.40 09/10$1.38–$3.90$1.40--
$15.00Oct 16$0.00$2.15$1.08$1.00 09/04$0.25–$1.10$1.00--
$15.00Dec 18$0.00$1.50$0.75$0.20 09/17$0.35–$1.45$0.20--
$15.00Jan 15$0.00$2.35$1.18$0.50 08/28$0.80–$1.45$0.50--
$15.00Mar 19$0.00$2.35$1.18$0.97 09/18$0.95–$1.75$0.97--
$15.00Dec 17$0.00$3.40$1.70$2.95 08/19$1.65–$2.58$1.70--
$12.50Jan 15$0.00$1.55$0.78$0.30 08/31$0.75–$1.30$0.30--
$12.50Mar 19$0.00$2.25$1.13$0.55 09/14$0.63–$1.50$0.55--
$10.00Dec 18$0.00$2.20$1.10$0.90 07/24$0.70–$1.15$0.90--
$10.00Jan 15$0.00$2.15$1.08$0.15 08/31$0.75–$1.30$0.15--
$10.00Mar 19$0.00$2.20$1.10$0.30 09/14$1.00–$1.43$0.30--
$10.00Dec 17$0.00$1.00$0.50$0.84 09/03$0.50–$2.35$0.50--
$7.50Dec 18$0.00$1.40$0.70$0.30 07/24$0.48–$1.10$0.30--
$7.50Mar 19$0.00$2.15$1.08$0.55 07/29$0.57–$1.30$0.55--
$5.00Dec 18$0.00$2.15$1.08$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 123
Total Puts 4
Put/Call Ratio 0.03
Net Difference 119

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,638
Total Puts 2,412
Average Put/Call Ratio 1.83
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All