Tour v528
CAI
CARIS LIFE SCIENCES
$31.75 -0.72%
$31.21 (-1.70%)🌙
as of 09/29 02:58 AM
(9/25 18:14) ◀
|
Monday, September 28, 2026 (2:58am)
January 2026
|
▶ (9/29 18:16)
◀ 9/28 02:58 ▶

Option Volume

Detail
ℹ
Current (09/29) 179
Calls: 163 (91%)
Puts: 16 (9%)
Prior (09/25) 127
Calls: 123 (97%)
Puts: 4 (3%)
Current vs Prior +40.94%
Calls: +32.52% (Calls)
Puts: +300.00% (Puts)
Prior 7-Day Total 8,050
Calls: 5,752 (71%)
Puts: 2,298 (29%)
Prior 7-Day Average 1,150
Calls: 821 (71%)
Puts: 328 (29%)
Current vs Prior 7-Day Avg -84.43%
Calls: -80.16%
Puts: -95.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $122.9K
Calls: $117.8K (96%)
Puts: $5.1K (4%)
Prior (09/25) $60.3K
Calls: $59.1K (98%)
Puts: $1.2K (2%)
Current vs Prior +103.85%
Calls: +99.48%
Puts: +313.06%
Prior 7-Day Total $1.83M
Calls: $1.32M (72%)
Puts: $504.3K (28%)
Prior 7-Day Average $260.9K
Calls: $188.9K (72%)
Puts: $72.0K (28%)
Current vs Prior 7-Day Avg -52.88%
Calls: -37.60%
Puts: -92.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.10
Prior (09/25) 0.03
Current vs Prior +201.84%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -91.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 5,229
Calls: 5,019 (96%)
Puts: 210 (4%)
Prior (09/25) 856
Calls: 856 (100%)
Puts: -- (0%)
Current vs Prior +510.86%
Prior 7-Day Total 18,218
Calls: 17,197 (94%)
Puts: 1,021 (6%)
Prior 7-Day Average 2,602
Calls: 2,456 (92%)
Puts: 204 (8%)
Current vs Prior 7-Day Avg +100.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 11.34% | 24.16%
Prior 14.01% | 24.02%
Current vs Prior -19.06% | +0.59%
Prior 7-Day Avg 10.89% | 19.74%
Current vs 7-Day Avg +4.10% | +22.38%
Prior 7-Day Eod 14.01% | 24.02%
Current vs 7-Day Eod -19.06% | +0.59%
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 bullish conviction with 96% of dollar volume in calls ($117.8K) vs puts ($5.1K). Massive premium surge with dollar volume up 104% vs prior. Extreme bullish P/C ratio of 0.10 - heavy call buying (163 calls vs 16 puts). P/C ratio rising 202% - 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 2 found (avg delta 0.71, highest 0.75)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 161.703.30$2.5064.0%70.671.2K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Oct 162.355.60$3.9781.9%30.75--

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 11, top 7)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 161.703.30$2.5064.0%70.671.2K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Oct 162.355.60$3.9781.9%30.75--
$30.00Oct 160.152.05$1.10172.7%10.3469

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. 1 found (best R:R 0.74, avg 0.74)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$30.00Oct 16$2.87$2.13$2.8775%0.74$32.13

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. 1 found (cheapest 11.34% of stock, avg 11.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Oct 16$2.50$1.10$3.60$26.40$33.6011.34%

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. 1 found (best net $1.77, -- credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$35.00$30.001:2Oct 16$1.77$3.23

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 607 vol/day, 95 traded recently)

CAI averages only 607 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 12-17 call last traded $10.65 on 09/02 (now $14.40/$17.60) — try a limit near $14.40. Also watch the $45.00 12-17 call last traded $6.05 on 09/25 (now $5.70/$7.00) — try a limit near $6.05; the $22.50 12-18 call last traded $9.35 on 09/21 (now $8.50/$12.00) — try a limit near $9.35. Most tradeable put: the $30.00 04-16 put last traded $4.70 on 09/24 (now $3.80/$6.70) — try a limit near $4.70.
CALLS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Oct 16$1.70$3.30$2.50$2.83 09/24$0.48–$2.98$2.501.2K
$30.00Nov 20$3.20$6.20$4.70$3.80 09/21$3.53–$5.10$3.80--
$30.00Dec 18$3.60$7.10$5.35$4.85 09/21$1.63–$5.65$4.85--
$30.00Jan 15$4.40$7.10$5.75$5.50 09/24$2.13–$6.50$5.50--
$30.00Mar 19$5.50$9.30$7.40$7.50 09/17$2.90–$7.40$7.40--
$30.00Apr 16$5.90$9.20$7.55$6.58 09/18$3.43–$7.75$6.58--
$30.00Dec 17$9.80$12.50$11.15$10.00 09/21$6.25–$11.15$10.00--
$35.00Oct 16$0.00$1.15$0.57$0.45 09/21$0.30–$0.88$0.45--
$35.00Nov 20$1.45$3.40$2.42$2.24 09/17$2.08–$2.50$2.2415
$35.00Dec 18$1.15$4.00$2.58$3.20 09/25$1.02–$3.20$2.58--
$35.00Jan 15$2.05$4.80$3.43$3.90 09/25$1.38–$3.83$3.43255
$35.00Mar 19$3.40$6.90$5.15$3.05 08/25$2.03–$5.60$3.40--
$35.00Dec 17$8.00$9.30$8.65$8.89 09/24$4.30–$9.25$8.65--
$25.00Oct 16$5.20$7.90$6.55$5.40 09/21$1.68–$7.00$5.40--
$25.00Dec 18$6.80$9.90$8.35$7.90 09/24$3.23–$9.05$7.90--
$25.00Jan 15$6.70$10.80$8.75$8.09 09/17$3.58–$9.20$8.09--
$25.00Mar 19$7.80$11.70$9.75$9.99 09/24$4.70–$10.10$9.75--
$25.00Apr 16$8.40$11.50$9.95$9.66 09/17$5.45–$10.35$9.66--
$25.00Dec 17$11.70$14.50$13.10$10.14 09/15$8.00–$13.10$11.70--
$40.00Nov 20$0.55$1.40$0.98$1.35 09/18$0.75–$1.00$0.98--
$40.00Dec 18$0.10$2.25$1.18$1.75 09/17$0.57–$2.38$1.18--
$40.00Apr 16$2.15$5.10$3.63$3.30 09/18$1.55–$4.22$3.303.3K
$40.00Dec 17$6.60$8.80$7.70$4.72 09/14$4.00–$7.70$6.60--
$22.50Oct 16$7.60$11.20$9.40$5.50 09/15$2.95–$9.80$7.60--
$22.50Dec 18$8.50$12.00$10.25$9.35 09/21$4.50–$10.85$9.3518
$22.50Jan 15$8.60$12.70$10.65$8.50 09/18$4.60–$11.25$8.60--
$22.50Mar 19$9.50$13.20$11.35$2.10 08/03$5.90–$11.75$9.50--
$22.50Dec 17$12.60$16.00$14.30$11.80 09/15$8.75–$14.55$12.60--
$20.00Oct 16$10.10$13.10$11.60$12.00 09/25$4.70–$12.05$11.60--
$20.00Dec 18$10.60$14.40$12.50$9.55 09/18$6.00–$13.00$10.60--
$20.00Jan 15$10.90$14.70$12.80$6.60 09/02$6.35–$13.10$10.90--
$20.00Apr 16$11.60$14.70$13.15$8.20 09/03$7.75–$13.65$11.60--
$20.00Dec 17$14.40$17.60$16.00$10.65 09/02$9.50–$16.00$14.40122
$45.00Dec 18$0.65$3.90$2.28$2.00 08/06$0.88–$2.50$2.00--
$45.00Dec 17$5.70$7.00$6.35$6.05 09/25$6.20–$6.35$6.05118
$17.50Oct 16$12.20$16.20$14.20$9.40 09/15$6.85–$14.85$12.20--
$17.50Dec 18$12.80$17.00$14.90$14.10 09/24$7.90–$15.45$14.10--
$17.50Jan 15$12.90$16.90$14.90$8.90 08/25$8.25–$15.40$12.90--
$17.50Mar 19$13.40$17.10$15.25$7.50 08/19$8.80–$15.70$13.40--
$17.50Dec 17$15.40$18.80$17.10$16.88 09/24$11.00–$17.50$16.88--
$15.00Oct 16$14.70$18.70$16.70$14.94 09/18$9.35–$17.35$14.94--
$15.00Dec 18$15.20$19.20$17.20$12.40 08/27$9.90–$17.65$15.20--
$15.00Jan 15$15.20$19.20$17.20$16.80 09/24$10.00–$17.65$16.80--
$15.00Dec 17$16.50$20.90$18.70$12.82 08/20$11.90–$19.15$16.50--
$12.50Dec 18$17.50$21.50$19.50$15.81 09/15$12.10–$20.05$17.50--
$12.50Jan 15$17.60$21.50$19.55$4.93 07/29$12.25–$19.95$17.60--
$12.50Dec 17$18.50$22.70$20.60$15.00 08/28$13.70–$21.50$18.50--
$10.00Oct 16$19.70$23.70$21.70$17.00 08/27$13.85–$22.25$19.70--
$10.00Jan 15$19.90$23.90$21.90$21.50 09/24$14.35–$22.30$21.50--
$10.00Dec 17$20.50$25.00$22.75$17.80 08/27$15.50–$23.25$20.50--
$7.50Oct 16$22.20$26.20$24.20$12.20 08/06$16.75–$24.75$22.20--
$7.50Jan 15$22.20$26.30$24.25$15.48 08/19$16.95–$24.85$22.20--
$7.50Dec 17$22.50$27.50$25.00$21.33 09/15$17.50–$25.50$22.50--
$5.00Dec 17$24.50$29.50$27.00$20.00 08/20$19.50–$27.50$24.50--
$2.50Dec 17$27.00$32.00$29.50$21.11 09/03$21.50–$30.00$27.00--
PUTS (41)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Oct 16$0.15$2.05$1.10$1.90 09/18$0.75–$6.25$1.1069
$30.00Dec 18$1.75$4.90$3.33$3.10 09/25$3.10–$7.50$3.10--
$30.00Jan 15$2.70$5.20$3.95$4.02 09/24$3.30–$7.70$3.95--
$30.00Mar 19$3.30$6.90$5.10$7.20 08/21$4.75–$8.70$5.10--
$30.00Apr 16$3.80$6.70$5.25$4.70 09/24$4.75–$9.15$4.7066
$30.00Dec 17$5.60$9.50$7.55$10.60 09/03$7.15–$10.85$7.55--
$30.00Nov 20$1.65$4.30$2.97--$2.97–$2.97—$1.6575
$35.00Oct 16$2.35$5.60$3.97$5.40 09/18$3.50–$10.85$3.97--
$35.00Nov 20$4.20$7.20$5.70$5.22 09/24$5.10–$6.60$5.22--
$35.00Dec 18$4.50$7.90$6.20$5.80 09/25$5.80–$11.40$5.80--
$35.00Jan 15$4.90$8.20$6.55$16.09 08/06$6.45–$11.75$6.55--
$25.00Oct 16$0.00$0.30$0.15$0.32 09/21$0.15–$2.95$0.15--
$25.00Nov 20$0.10$2.85$1.48$1.02 09/17$0.98–$1.70$1.02--
$25.00Dec 18$0.00$3.50$1.75$1.60 09/21$1.70–$4.10$1.60--
$25.00Jan 15$0.15$3.70$1.93$1.68 09/21$1.93–$4.47$1.68--
$25.00Dec 17$3.40$6.00$4.70$6.40 08/27$4.00–$7.45$4.70--
$22.50Oct 16$0.00$0.50$0.25$0.11 09/17$0.18–$1.90$0.11--
$22.50Dec 18$0.05$3.00$1.53$2.20 08/27$1.20–$2.90$1.53--
$22.50Jan 15$0.00$3.30$1.65$1.50 09/17$1.33–$3.10$1.50--
$22.50Apr 16$0.40$3.80$2.10$1.80 09/25$1.98–$4.60$1.80--
$22.50Dec 17$2.05$6.00$4.03$9.64 08/04$3.50–$6.00$4.03--
$20.00Oct 16$0.00$1.40$0.70$0.12 09/21$0.20–$1.38$0.12--
$20.00Dec 18$0.00$2.70$1.35$3.43 08/06$0.80–$2.20$1.35--
$20.00Jan 15$0.00$2.85$1.43$0.90 09/17$1.08–$2.23$0.90--
$20.00Apr 16$0.50$3.10$1.80$1.20 09/25$1.38–$3.15$1.20--
$17.50Oct 16$0.00$1.50$0.75$0.15 09/15$0.63–$1.15$0.15--
$17.50Dec 18$0.10$2.50$1.30$0.75 09/15$0.30–$1.65$0.75--
$17.50Jan 15$0.00$1.85$0.93$0.55 09/17$0.60–$1.83$0.55--
$17.50Mar 19$0.00$2.65$1.33$2.30 08/19$1.13–$1.98$1.33--
$17.50Dec 17$1.55$2.25$1.90$3.40 09/10$1.38–$3.90$1.90--
$15.00Oct 16$0.00$1.50$0.75$1.00 09/04$0.25–$1.10$0.75--
$15.00Dec 18$0.05$2.40$1.22$0.20 09/17$0.35–$1.45$0.20--
$15.00Jan 15$0.10$2.45$1.28$0.50 08/28$0.80–$1.43$0.50--
$15.00Mar 19$0.00$2.45$1.23$0.97 09/18$0.95–$1.75$0.97--
$15.00Dec 17$0.00$5.00$2.50$2.95 08/19$1.65–$2.58$2.50--
$12.50Jan 15$0.00$2.30$1.15$0.30 08/31$0.75–$1.30$0.30--
$12.50Mar 19$0.00$2.35$1.18$0.55 09/14$0.63–$1.50$0.55--
$10.00Jan 15$0.00$2.25$1.13$0.15 08/31$0.75–$1.20$0.15--
$10.00Mar 19$0.00$2.25$1.13$0.30 09/14$1.00–$1.43$0.30--
$10.00Dec 17$0.00$4.80$2.40$0.84 09/03$0.50–$2.40$0.84--
$7.50Mar 19$0.00$2.20$1.10$0.55 07/29$0.57–$1.30$0.55--

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 163
Total Puts 16
Put/Call Ratio 0.10
Net Difference 147

Prior's Put/Call Breakdown

Total Calls 123
Total Puts 4
Put/Call Ratio 0.03
Net Difference 119

Prior 7-Day Put/Call Summary

Total Calls 5,752
Total Puts 2,298
Average Put/Call Ratio 1.12
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