Tour v531
CAI
CARIS LIFE SCIENCES
$30.39 +7.39%
$30.26 (-0.43%)🌙
as of 10/05 06:12 PM
(10/2 18:11) ◀
|
Monday, October 5, 2026 (6:12pm)
January 2026
|
▶ (10/6 18:11)
◀ 10/5 18:12 ▶

Option Volume

Detail
ℹ
Current (10/05) 151
Calls: 133 (88%)
Puts: 18 (12%)
Prior (10/02) 60
Calls: 38 (63%)
Puts: 22 (37%)
Current vs Prior +151.67%
Calls: +250.00% (Calls)
Puts: -18.18% (Puts)
Prior 7-Day Total 2,377
Calls: 1,170 (49%)
Puts: 1,207 (51%)
Prior 7-Day Average 339
Calls: 167 (49%)
Puts: 172 (51%)
Current vs Prior 7-Day Avg -55.53%
Calls: -20.43%
Puts: -89.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05) $134.9K
Calls: $131.1K (97%)
Puts: $3.8K (3%)
Prior (10/02) $40.4K
Calls: $33.1K (82%)
Puts: $7.3K (18%)
Current vs Prior +234.09%
Calls: +296.12%
Puts: -47.56%
Prior 7-Day Total $1.40M
Calls: $882.5K (63%)
Puts: $517.0K (37%)
Prior 7-Day Average $199.9K
Calls: $126.1K (63%)
Puts: $73.9K (37%)
Current vs Prior 7-Day Avg -32.51%
Calls: +4.00%
Puts: -94.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 0.14
Prior (10/02) 0.58
Current vs Prior -76.62%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -84.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05) 3,191
Calls: 2,082 (65%)
Puts: 1,109 (35%)
Prior (10/02) 1,637
Calls: 1,637 (100%)
Puts: -- (0%)
Current vs Prior +94.93%
Prior 7-Day Total 18,144
Calls: 16,355 (90%)
Puts: 1,789 (10%)
Prior 7-Day Average 2,592
Calls: 2,336 (84%)
Puts: 447 (16%)
Current vs Prior 7-Day Avg +23.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 11.52% | 22.47%11.52% | 22.47%
Prior 12.08% | 25.72%12.08% | 25.72%
Current vs Prior -4.70% | -12.63%-4.70% | -12.63%
Prior 7-Day Avg 12.59% | 23.72%12.59% | 23.72%
Current vs 7-Day Avg -8.49% | -5.25%-8.49% | -5.25%
Prior 7-Day Eod 12.08% | 25.72%12.08% | 25.72%
Current vs 7-Day Eod -4.70% | -12.63%-4.70% | -12.63%
Sentiment BULLISHBULLISH

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 97% of dollar volume in calls ($131.1K) vs puts ($3.8K). Massive premium surge with dollar volume up 234% vs prior. Unusually high activity with volume up 152% vs prior - elevated interest. Extreme bullish P/C ratio of 0.14 - heavy call buying (133 calls vs 18 puts).

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 0.77, highest 0.92)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 163.406.90$5.1568.0%100.92227
$30.00Oct 161.353.00$2.1776.0%180.611.2K
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 38, top 18)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 161.353.00$2.1776.0%180.611.2K
$25.00Oct 163.406.90$5.1568.0%100.92227
$35.00Oct 160.050.65$0.35171.4%40.18--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 160.000.45$0.23195.7%50.09923
$30.00Oct 160.652.00$1.33101.5%10.41--

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. 3 found (best R:R 0.68, avg 1.99)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$30.00Oct 16$2.98$2.02$2.9892%0.68$27.98
$30.00$35.00Oct 16$1.82$3.18$1.8261%1.75$31.82
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$25.00Oct 16$1.10$3.90$1.1041%3.55$28.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.28, avg 0.28)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$25.00Oct 16$1.10$1.10$3.9059%0.28$28.90

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 11.52% of stock, avg 11.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Oct 16$2.17$1.33$3.50$26.50$33.5011.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 1.91% of stock, avg 3.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$25.00Oct 16$0.35$0.23$0.58$24.42$35.58
$35.00$30.00Oct 16$0.35$1.33$1.68$28.32$36.68

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. 1 found (best R:R 3.31, cheapest $1.16)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Oct 16$1.16$3.8475%3.31
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $0.81, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$25.00$30.001:2Oct 16$0.81$4.19
$30.00$35.001:2Oct 16$1.47$3.53
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$30.00$25.001:2Oct 16$0.87$4.13

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 567 vol/day, 96 traded recently)

CAI averages only 567 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 $15.00 01-15 call last traded $14.10 on 10/02 (now $14.50/$16.60) — try a limit near $14.50. Also watch the $25.00 10-16 call last traded $5.00 on 10/01 (now $3.40/$6.90) — try a limit near $5.00; the $35.00 12-18 call last traded $2.83 on 09/29 (now $1.50/$3.20) — try a limit near $2.35. Most tradeable put: the $30.00 11-20 put last traded $3.40 on 10/02 (now $2.00/$5.20) — try a limit near $3.40.
CALLS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Oct 16$1.35$3.00$2.17$0.75 10/01$0.48–$2.98$1.351.2K
$30.00Nov 20$2.05$4.40$3.23$3.35 10/01$2.93–$5.10$3.23--
$30.00Dec 18$2.40$5.50$3.95$4.85 09/21$1.63–$5.65$3.95--
$30.00Jan 15$2.95$6.00$4.47$3.85 10/02$2.13–$6.50$3.85--
$30.00Mar 19$4.40$8.20$6.30$7.50 09/17$2.90–$7.40$6.30--
$30.00Apr 16$4.60$8.60$6.60$6.58 09/18$3.43–$7.75$6.58--
$30.00Dec 17$7.00$12.00$9.50$8.60 10/01$6.25–$11.15$8.60--
$35.00Oct 16$0.05$0.65$0.35$0.10 10/02$0.15–$0.80$0.10--
$35.00Nov 20$0.00$2.50$1.25$1.40 10/01$1.20–$2.50$1.25--
$35.00Dec 18$1.50$3.20$2.35$2.83 09/29$1.02–$3.20$2.35478
$35.00Jan 15$1.20$4.10$2.65$3.55 09/28$1.38–$3.83$2.65--
$35.00Mar 19$2.60$6.00$4.30$4.00 10/02$2.03–$5.60$4.00--
$35.00Dec 17$5.00$9.00$7.00$6.80 10/02$4.30–$9.25$6.80--
$25.00Oct 16$3.40$6.90$5.15$5.00 10/01$1.68–$7.00$5.00227
$25.00Dec 18$5.10$8.60$6.85$7.90 09/24$3.23–$9.05$6.85--
$25.00Jan 15$5.30$9.30$7.30$8.09 09/17$3.58–$9.20$7.30--
$25.00Mar 19$6.50$10.50$8.50$9.99 09/24$4.70–$10.10$8.50--
$25.00Apr 16$6.70$10.60$8.65$9.66 09/17$5.45–$10.35$8.65--
$25.00Dec 17$9.00$14.00$11.50$10.14 09/15$8.15–$13.10$10.14--
$22.50Oct 16$5.90$9.80$7.85$5.50 09/15$2.95–$9.80$5.90--
$22.50Dec 18$6.90$10.70$8.80$10.00 09/28$4.50–$10.85$8.80--
$22.50Jan 15$7.00$11.00$9.00$8.50 09/18$4.60–$11.25$8.50--
$22.50Dec 17$11.90$14.30$13.10$11.80 10/02$8.75–$14.55$11.90--
$40.00Nov 20$0.10$1.20$0.65$0.75 10/01$0.60–$1.00$0.6522
$40.00Dec 18$0.50$3.10$1.80$0.75 10/02$0.57–$2.38$0.75--
$40.00Apr 16$1.30$5.00$3.15$3.70 09/29$1.55–$4.22$3.15--
$40.00Dec 17$5.00$9.00$7.00$7.66 09/28$4.00–$7.70$7.00--
$20.00Oct 16$9.20$11.60$10.40$8.67 10/01$4.70–$12.05$9.20--
$20.00Dec 18$9.10$13.00$11.05$9.55 09/18$6.00–$13.00$9.55--
$20.00Jan 15$9.20$12.90$11.05$6.60 09/02$6.35–$13.10$9.20--
$20.00Apr 16$10.00$13.70$11.85$13.60 09/28$7.75–$13.65$11.85--
$20.00Dec 17$12.00$17.00$14.50$15.30 09/28$9.50–$16.00$14.50--
$17.50Oct 16$10.80$14.80$12.80$9.40 09/15$6.85–$14.85$10.80--
$17.50Dec 18$11.40$15.50$13.45$14.10 09/24$7.90–$15.45$13.45--
$17.50Jan 15$11.30$15.30$13.30$11.80 10/02$8.25–$15.40$11.80--
$17.50Mar 19$11.50$15.60$13.55$7.50 08/19$8.80–$15.70$11.50--
$17.50Dec 17$13.50$18.50$16.00$16.88 09/24$11.00–$17.50$16.00--
$45.00Dec 18$0.00$3.80$1.90$1.00 10/01$0.88–$2.50$1.00--
$45.00Dec 17$4.70$7.50$6.10$4.44 10/02$4.45–$6.35$4.70--
$15.00Oct 16$13.30$17.30$15.30$13.89 10/01$9.35–$17.35$13.89--
$15.00Dec 18$13.70$17.90$15.80$12.40 08/27$9.90–$17.65$13.70--
$15.00Jan 15$14.50$16.60$15.55$14.10 10/02$10.00–$17.65$14.50159
$15.00Dec 17$15.00$20.00$17.50$18.32 09/30$11.90–$19.15$17.50--
$12.50Dec 18$16.10$20.20$18.15$15.81 09/15$12.10–$20.05$16.10--
$12.50Dec 17$17.00$22.00$19.50$15.00 08/28$13.70–$21.50$17.00--
$10.00Oct 16$18.30$22.30$20.30$17.00 08/27$13.85–$22.25$18.30--
$10.00Dec 18$18.60$22.60$20.60$21.45 09/30$14.45–$22.45$20.60--
$10.00Jan 15$18.50$22.60$20.55$21.50 09/24$14.50–$22.30$20.55--
$10.00Dec 17$19.00$24.00$21.50$22.80 09/29$15.50–$23.25$21.50--
$7.50Oct 16$20.80$24.80$22.80$12.20 08/06$16.75–$24.75$20.80--
$7.50Jan 15$20.90$25.00$22.95$15.48 08/19$16.95–$24.85$20.90--
$7.50Dec 17$21.00$26.00$23.50$21.33 09/15$17.50–$25.50$21.33--
$5.00Dec 17$23.50$28.50$26.00$20.00 08/20$19.50–$27.50$23.50--
$2.50Dec 17$25.50$30.50$28.00$21.11 09/03$21.50–$30.00$25.50--
PUTS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Oct 16$0.65$2.00$1.33$1.00 09/28$0.75–$6.25$1.00--
$30.00Nov 20$2.00$5.20$3.60$3.40 10/02$2.42–$4.35$3.4081
$30.00Dec 18$2.60$5.80$4.20$3.10 09/25$3.10–$7.50$3.10--
$30.00Jan 15$2.50$6.20$4.35$4.02 09/24$3.30–$7.70$4.02--
$30.00Mar 19$3.70$7.50$5.60$7.20 08/21$4.75–$8.70$5.60--
$30.00Apr 16$3.90$7.70$5.80$5.20 09/28$4.75–$9.15$5.20--
$30.00Dec 17$5.00$10.00$7.50$10.60 09/03$7.15–$10.85$7.50--
$35.00Oct 16$3.40$6.90$5.15$6.30 10/02$3.50–$10.85$5.15--
$35.00Nov 20$4.70$8.20$6.45$7.20 10/01$5.10–$7.65$6.45--
$35.00Dec 18$5.90$8.80$7.35$6.00 09/30$5.80–$11.40$6.00--
$35.00Jan 15$5.70$9.30$7.50$16.09 08/06$6.45–$11.75$7.50--
$25.00Oct 16$0.00$0.45$0.23$0.30 10/02$0.15–$2.95$0.23923
$25.00Nov 20$0.00$2.95$1.48$1.00 10/01$0.98–$1.85$1.00--
$25.00Dec 18$0.55$2.70$1.63$1.60 09/21$1.63–$4.10$1.60--
$25.00Jan 15$0.00$3.80$1.90$2.08 10/02$1.90–$4.47$1.90--
$25.00Dec 17$4.70$6.00$5.35$5.70 10/02$4.00–$7.00$5.35--
$22.50Oct 16$0.00$0.50$0.25$0.10 09/30$0.18–$1.90$0.10--
$22.50Dec 18$0.00$3.40$1.70$2.20 08/27$1.02–$2.90$1.70--
$22.50Jan 15$0.00$2.95$1.48$1.60 10/02$1.25–$3.10$1.48--
$22.50Apr 16$0.30$3.70$2.00$2.15 10/01$1.85–$4.60$2.00--
$40.00Dec 17$11.50$16.50$14.00$14.00 09/30$13.50–$18.25$14.00--
$20.00Oct 16$0.00$2.15$1.08$0.12 09/21$0.20–$1.38$0.12--
$20.00Dec 18$0.00$2.70$1.35$0.60 10/01$0.80–$2.20$0.60--
$20.00Jan 15$0.00$2.50$1.25$1.05 10/02$0.90–$2.23$1.05--
$20.00Apr 16$0.00$3.10$1.55$1.20 09/25$1.38–$3.15$1.20--
$17.50Oct 16$0.00$2.15$1.08$0.15 09/15$0.63–$1.15$0.15--
$17.50Dec 18$0.00$2.80$1.40$0.35 10/01$0.30–$1.65$0.35--
$17.50Jan 15$0.00$1.80$0.90$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--
$17.50Apr 16$0.00$2.80$1.40$1.15 10/01$1.02–$2.30$1.15--
$17.50Dec 17$0.00$5.00$2.50$1.95 10/01$1.38–$3.70$1.95--
$45.00Dec 17$15.50$20.50$18.00$17.64 09/30$17.00–$19.25$17.64--
$15.00Oct 16$0.00$2.15$1.08$1.00 09/04$0.40–$1.10$1.00--
$15.00Dec 18$0.00$2.65$1.33$0.20 09/17$0.35–$1.45$0.20--
$15.00Jan 15$0.10$0.55$0.33$0.50 08/28$0.33–$1.43$0.33105
$15.00Mar 19$0.00$2.30$1.15$0.97 09/18$1.05–$1.75$0.97--
$15.00Dec 17$0.00$5.00$2.50$2.95 08/19$1.65–$2.50$2.50--
$12.50Jan 15$0.00$2.40$1.20$0.30 08/31$0.75–$1.30$0.30--
$12.50Mar 19$0.00$2.20$1.10$0.55 09/14$0.63–$1.50$0.55--
$10.00Jan 15$0.00$2.30$1.15$0.15 08/31$0.75–$1.20$0.15--
$10.00Mar 19$0.00$2.15$1.08$0.30 09/14$0.88–$1.43$0.30--
$10.00Dec 17$0.00$4.90$2.45$0.84 09/03$0.50–$2.45$0.84--

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 133
Total Puts 18
Put/Call Ratio 0.14
Net Difference 115

Prior's Put/Call Breakdown

Total Calls 38
Total Puts 22
Put/Call Ratio 0.58
Net Difference 16

Prior 7-Day Put/Call Summary

Total Calls 1,170
Total Puts 1,207
Average Put/Call Ratio 0.86
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