Tour v528
CAI
CARIS LIFE SCIENCES
$31.55 -0.63%
(9/28 02:58) ◀
|
Tuesday, September 29, 2026 (6:16pm)
January 2026
|
▶ (9/30 23:47)
◀ 9/29 18:16 ▶

Option Volume

Detail
ℹ
Current (09/29) 109
Calls: 108 (99%)
Puts: 1 (1%)
Prior (09/28) 179
Calls: 163 (91%)
Puts: 16 (9%)
Current vs Prior -39.11%
Calls: -33.74% (Calls)
Puts: -93.75% (Puts)
Prior 7-Day Total 8,127
Calls: 5,881 (72%)
Puts: 2,246 (28%)
Prior 7-Day Average 1,161
Calls: 840 (72%)
Puts: 320 (28%)
Current vs Prior 7-Day Avg -90.61%
Calls: -87.15%
Puts: -99.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $40.5K
Calls: $40.4K (100%)
Puts: $148 (0%)
Prior (09/28) $122.9K
Calls: $117.8K (96%)
Puts: $5.1K (4%)
Current vs Prior -67.04%
Calls: -65.74%
Puts: -97.09%
Prior 7-Day Total $1.91M
Calls: $1.41M (74%)
Puts: $500.7K (26%)
Prior 7-Day Average $273.5K
Calls: $202.0K (74%)
Puts: $71.5K (26%)
Current vs Prior 7-Day Avg -85.19%
Calls: -80.02%
Puts: -99.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.01
Prior (09/28) 0.10
Current vs Prior -90.57%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -98.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 4,733
Calls: 4,733 (100%)
Puts: -- (0%)
Prior (09/28) 5,229
Calls: 5,019 (96%)
Puts: 210 (4%)
Current vs Prior -9.49%
Prior 7-Day Total 23,010
Calls: 21,913 (95%)
Puts: 1,097 (5%)
Prior 7-Day Average 3,287
Calls: 3,130 (93%)
Puts: 219 (7%)
Current vs Prior 7-Day Avg +43.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 13.15% | 23.23%
Prior 11.34% | 24.16%
Current vs Prior +16.01% | -3.83%
Prior 7-Day Avg 10.93% | 21.10%
Current vs 7-Day Avg +20.32% | +10.13%
Prior 7-Day Eod 11.34% | 24.16%
Current vs 7-Day Eod +16.01% | -3.83%
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 100% of dollar volume in calls ($40.4K) vs puts ($148). Light premium activity with dollar volume down 67% vs prior. Extreme bullish P/C ratio of 0.01 - heavy call buying (108 calls vs 1 puts). P/C ratio dropping 91% - sentiment shifting bullish.

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. 1 found (avg delta 0.65, highest 0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 161.503.90$2.7088.9%100.65--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 33, top 23)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Oct 160.151.15$0.65153.8%230.261.1K
$30.00Oct 161.503.90$2.7088.9%100.65--
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. 1 found (best R:R 1.44, avg 1.44)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$35.00Oct 16$2.05$2.95$2.0565%1.44$32.05
BEAR PUT (0)
No bear put found

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. 1 found (best net $1.40, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Oct 16$1.40$3.60
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.48%, avg 0.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Oct 16$0.150.2610.9%0.48%11.41%231.1K

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 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 $45.00 12-17 call last traded $6.05 on 09/25 (now $5.60/$6.70) — try a limit near $6.05. Also watch the $15.00 10-16 call last traded $14.94 on 09/18 (now $15.00/$18.40) — try a limit near $15.00; the $10.00 12-17 call last traded $17.80 on 08/27 (now $20.00/$25.00) — try a limit near $20.00.
CALLS (55)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Oct 16$1.50$3.90$2.70$2.83 09/24$0.48–$2.98$2.70--
$30.00Nov 20$3.20$5.90$4.55$3.80 09/21$3.53–$5.10$3.80--
$30.00Dec 18$3.50$6.80$5.15$4.85 09/21$1.63–$5.65$4.85--
$30.00Jan 15$4.00$7.30$5.65$5.50 09/24$2.13–$6.50$5.50--
$30.00Mar 19$5.30$9.00$7.15$7.50 09/17$2.90–$7.40$7.15--
$30.00Apr 16$5.70$9.20$7.45$6.58 09/18$3.43–$7.75$6.58--
$30.00Dec 17$8.70$12.40$10.55$10.00 09/21$6.25–$11.15$10.00--
$35.00Oct 16$0.15$1.15$0.65$0.45 09/21$0.30–$0.88$0.451.1K
$35.00Nov 20$1.15$2.60$1.88$2.24 09/17$1.88–$2.50$1.8839
$35.00Dec 18$1.35$3.90$2.63$3.20 09/25$1.02–$3.20$2.63--
$35.00Jan 15$2.15$4.80$3.47$3.90 09/25$1.38–$3.83$3.47--
$35.00Mar 19$4.00$5.50$4.75$3.05 08/25$2.03–$5.60$4.0023
$35.00Dec 17$6.90$10.50$8.70$8.89 09/24$4.30–$9.25$8.70--
$25.00Oct 16$5.10$8.10$6.60$5.40 09/21$1.68–$7.00$5.40--
$25.00Dec 18$6.50$9.90$8.20$7.90 09/24$3.23–$9.05$7.90--
$25.00Jan 15$7.10$10.00$8.55$8.09 09/17$3.58–$9.20$8.09--
$25.00Mar 19$7.80$11.30$9.55$9.99 09/24$4.70–$10.10$9.55--
$25.00Apr 16$8.10$11.50$9.80$9.66 09/17$5.45–$10.35$9.66--
$25.00Dec 17$10.10$14.90$12.50$10.14 09/15$8.00–$13.10$10.14--
$40.00Nov 20$0.40$1.20$0.80$1.35 09/18$0.75–$1.00$0.80--
$40.00Dec 18$0.00$2.25$1.13$1.75 09/17$0.57–$2.38$1.13--
$40.00Apr 16$3.10$4.70$3.90$3.30 09/18$1.55–$4.22$3.303.3K
$40.00Dec 17$5.00$9.50$7.25$4.72 09/14$4.00–$7.70$5.00--
$22.50Oct 16$7.30$11.20$9.25$5.50 09/15$2.95–$9.80$7.30--
$22.50Dec 18$8.60$11.90$10.25$9.35 09/21$4.50–$10.85$9.35--
$22.50Jan 15$8.80$12.00$10.40$8.50 09/18$4.60–$11.25$8.80--
$22.50Mar 19$9.30$12.80$11.05$2.10 08/03$5.90–$11.75$9.30--
$22.50Dec 17$11.50$16.50$14.00$11.80 09/15$8.75–$14.55$11.80--
$20.00Oct 16$9.90$12.00$10.95$12.00 09/25$4.70–$12.05$10.95--
$20.00Dec 18$10.30$14.20$12.25$9.55 09/18$6.00–$13.00$10.30--
$20.00Jan 15$11.10$13.90$12.50$6.60 09/02$6.35–$13.10$11.10--
$20.00Apr 16$11.50$14.70$13.10$8.20 09/03$7.75–$13.65$11.50--
$20.00Dec 17$13.50$17.50$15.50$10.65 09/02$9.50–$16.00$13.50--
$45.00Dec 18$0.00$3.80$1.90$2.00 08/06$0.88–$2.50$1.90--
$45.00Dec 17$5.60$6.70$6.15$6.05 09/25$6.15–$6.35$6.05146
$17.50Oct 16$12.50$15.70$14.10$9.40 09/15$6.85–$14.85$12.50--
$17.50Dec 18$12.60$16.70$14.65$14.10 09/24$7.90–$15.45$14.10--
$17.50Jan 15$12.60$16.80$14.70$8.90 08/25$8.25–$15.40$12.60--
$17.50Mar 19$13.10$16.70$14.90$7.50 08/19$8.80–$15.70$13.10--
$17.50Dec 17$14.50$19.40$16.95$16.88 09/24$11.00–$17.50$16.88--
$15.00Oct 16$15.00$18.40$16.70$14.94 09/18$9.35–$17.35$15.0064
$15.00Dec 18$15.00$18.90$16.95$12.40 08/27$9.90–$17.65$15.00--
$15.00Jan 15$15.00$19.20$17.10$16.80 09/24$10.00–$17.65$16.80--
$15.00Dec 17$16.30$20.90$18.60$12.82 08/20$11.90–$19.15$16.30--
$12.50Dec 18$17.40$21.30$19.35$15.81 09/15$12.10–$20.05$17.40--
$12.50Jan 15$17.30$21.50$19.40$4.93 07/29$12.25–$19.95$17.30--
$12.50Dec 17$18.00$23.00$20.50$15.00 08/28$13.70–$21.50$18.00--
$10.00Oct 16$19.60$23.40$21.50$17.00 08/27$13.85–$22.25$19.60--
$10.00Jan 15$19.90$23.70$21.80$21.50 09/24$14.35–$22.30$21.50--
$10.00Dec 17$20.00$25.00$22.50$17.80 08/27$15.50–$23.25$20.0032
$7.50Oct 16$22.00$25.90$23.95$12.20 08/06$16.75–$24.75$22.00--
$7.50Jan 15$22.10$26.30$24.20$15.48 08/19$16.95–$24.85$22.10--
$7.50Dec 17$22.00$27.00$24.50$21.33 09/15$17.50–$25.50$22.00--
$5.00Dec 17$24.50$29.50$27.00$20.00 08/20$19.50–$27.50$24.50--
$2.50Dec 17$26.50$31.50$29.00$21.11 09/03$21.50–$30.00$26.50--
PUTS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Oct 16$0.00$2.90$1.45$1.90 09/18$0.75–$6.25$1.45--
$30.00Dec 18$1.65$5.30$3.47$3.10 09/25$3.10–$7.50$3.10--
$30.00Jan 15$1.80$5.60$3.70$4.02 09/24$3.30–$7.70$3.70--
$30.00Mar 19$3.40$7.00$5.20$7.20 08/21$4.75–$8.70$5.20--
$30.00Apr 16$3.50$7.10$5.30$4.70 09/24$4.75–$9.15$4.70--
$30.00Dec 17$5.00$10.00$7.50$10.60 09/03$7.15–$10.85$7.50--
$35.00Oct 16$2.20$5.70$3.95$5.40 09/18$3.50–$10.85$3.95--
$35.00Nov 20$4.00$7.00$5.50$5.22 09/24$5.10–$6.60$5.22--
$35.00Dec 18$4.40$8.00$6.20$5.80 09/25$5.80–$11.40$5.80--
$35.00Jan 15$5.00$8.50$6.75$16.09 08/06$6.45–$11.75$6.75--
$25.00Oct 16$0.00$0.30$0.15$0.32 09/21$0.15–$2.95$0.15--
$25.00Nov 20$0.00$2.70$1.35$1.02 09/17$0.98–$1.70$1.02--
$25.00Dec 18$0.00$3.40$1.70$1.60 09/21$1.70–$4.10$1.60--
$25.00Jan 15$0.10$3.70$1.90$1.68 09/21$1.90–$4.47$1.68--
$25.00Dec 17$2.50$6.00$4.25$6.40 08/27$4.00–$7.45$4.25--
$22.50Oct 16$0.00$0.75$0.38$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$2.95$1.48$1.50 09/17$1.33–$3.10$1.48--
$22.50Apr 16$0.00$3.70$1.85$1.80 09/25$1.85–$4.60$1.80--
$22.50Dec 17$1.00$6.00$3.50$9.64 08/04$3.50–$6.00$3.50--
$20.00Oct 16$0.00$1.25$0.63$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$2.75$1.38$0.90 09/17$1.08–$2.23$0.90--
$20.00Apr 16$0.00$3.00$1.50$1.20 09/25$1.38–$3.15$1.20--
$17.50Oct 16$0.00$1.45$0.73$0.15 09/15$0.63–$1.15$0.15--
$17.50Dec 18$0.10$2.60$1.35$0.75 09/15$0.30–$1.65$0.75--
$17.50Jan 15$0.00$2.55$1.27$0.55 09/17$0.60–$1.83$0.55--
$17.50Mar 19$0.00$2.50$1.25$2.30 08/19$1.13–$1.98$1.25--
$17.50Dec 17$1.50$2.25$1.88$3.40 09/10$1.38–$3.90$1.88--
$15.00Oct 16$0.00$1.40$0.70$1.00 09/04$0.25–$1.10$0.70--
$15.00Dec 18$0.05$2.50$1.27$0.20 09/17$0.35–$1.45$0.20--
$15.00Jan 15$0.10$2.40$1.25$0.50 08/28$0.80–$1.43$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$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$2.30$1.15$0.55 09/14$0.63–$1.50$0.55--
$10.00Jan 15$0.00$2.20$1.10$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$1.00$0.50$0.84 09/03$0.50–$2.40$0.50--
$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 108
Total Puts 1
Put/Call Ratio 0.01
Net Difference 107

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,881
Total Puts 2,246
Average Put/Call Ratio 0.85
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