Tour v531
CAI
CARIS LIFE SCIENCES
$27.46 -9.66%
$27.26 (-0.71%)🌙
as of 10/06 06:11 PM
(10/5 18:12) ◀
|
Tuesday, October 6, 2026 (6:11pm)
January 2026
|
▶ (10/7 18:11)
◀ 10/6 18:11 ▶

Option Volume

Detail
ℹ
Current (10/06) 567
Calls: 447 (79%)
Puts: 120 (21%)
Prior (10/05) 151
Calls: 133 (88%)
Puts: 18 (12%)
Current vs Prior +275.50%
Calls: +236.09% (Calls)
Puts: +566.67% (Puts)
Prior 7-Day Total 1,309
Calls: 1,152 (88%)
Puts: 157 (12%)
Prior 7-Day Average 187
Calls: 164 (88%)
Puts: 22 (12%)
Current vs Prior 7-Day Avg +203.21%
Calls: +171.61%
Puts: +435.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06) $221.7K
Calls: $190.4K (86%)
Puts: $31.3K (14%)
Prior (10/05) $134.9K
Calls: $131.1K (97%)
Puts: $3.8K (3%)
Current vs Prior +64.34%
Calls: +45.25%
Puts: +719.02%
Prior 7-Day Total $996.3K
Calls: $891.2K (89%)
Puts: $105.1K (11%)
Prior 7-Day Average $142.3K
Calls: $127.3K (89%)
Puts: $15.0K (11%)
Current vs Prior 7-Day Avg +55.80%
Calls: +49.59%
Puts: +108.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 0.27
Prior (10/05) 0.14
Current vs Prior +98.36%
Prior 7-Day Average 0.17
Current vs Prior 7-Day Avg +59.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06) 2,284
Calls: 2,108 (92%)
Puts: 176 (8%)
Prior (10/05) 3,191
Calls: 2,082 (65%)
Puts: 1,109 (35%)
Current vs Prior -28.42%
Prior 7-Day Total 19,911
Calls: 17,020 (85%)
Puts: 2,891 (15%)
Prior 7-Day Average 2,844
Calls: 2,431 (77%)
Puts: 722 (23%)
Current vs Prior 7-Day Avg -19.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 13.22% | 21.85%13.22% | 21.85%
Prior 11.52% | 22.47%11.52% | 22.47%
Current vs Prior +14.78% | -2.78%+14.78% | -2.78%
Prior 7-Day Avg 12.68% | 23.45%12.68% | 23.46%
Current vs 7-Day Avg +4.24% | -6.84%+4.24% | -6.84%
Prior 7-Day Eod 11.52% | 22.47%11.52% | 22.47%
Current vs 7-Day Eod +14.78% | -2.78%+14.78% | -2.78%
Sentiment BEARISHBEARISH

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 86% of dollar volume in calls ($190.4K) vs puts ($31.3K). Elevated premium activity with dollar volume up 64% vs prior. Dollar volume significantly above 7-day average (56% higher). Unusually high activity with volume up 276% vs prior - elevated interest.

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. 7 found (avg delta 0.76, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Nov 206.3010.20$8.2547.3%10.87--
$20.00Oct 166.009.50$7.7545.2%600.8697
$25.00Oct 161.605.00$3.30103.0%10.85222
$22.50Nov 204.408.20$6.3060.3%200.82--
$25.00Nov 202.606.60$4.6087.0%140.74--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 161.604.20$2.9089.7%520.6671
$30.00Nov 203.405.60$4.5048.9%20.5481

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 257, top 60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 166.009.50$7.7545.2%600.8697
$30.00Oct 160.501.75$1.13110.6%470.38--
$35.00Oct 160.000.55$0.28196.4%340.12--
$22.50Nov 204.408.20$6.3060.3%200.82--
$25.00Nov 202.606.60$4.6087.0%140.74--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 161.604.20$2.9089.7%520.6671
$25.00Nov 200.851.95$1.4078.6%70.29--
$25.00Oct 160.050.60$0.33166.7%20.17--
$30.00Nov 203.405.60$4.5048.9%20.5481

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 10.7%, max 17.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Oct 16Nov 2074.7%71.7%4.2%15222
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Oct 16Nov 20104.4%89.1%17.1%54152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 1.67, avg 1.82)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$30.00Nov 20$1.87$3.13$1.8774%1.67$26.87
$25.00$30.00Oct 16$2.17$2.83$2.1785%1.30$27.17
$30.00$35.00Oct 16$0.85$4.15$0.8538%4.88$30.85
$30.00$35.00Nov 20$1.98$3.02$1.9849%1.53$31.98
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$25.00Oct 16$2.57$2.43$2.5766%0.95$27.43
$30.00$25.00Nov 20$3.10$1.90$3.1054%0.61$26.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.66, avg 0.43)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$35.00Nov 20$1.98$1.98$3.0251%0.66$31.98
$30.00$35.00Oct 16$0.85$0.85$4.1562%0.20$30.85
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.60, cheapest $1.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Oct 16Nov 20$1.60104.4%89.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Oct 16Nov 20$1.60104.4%89.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 13.22% of stock, avg 19.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$25.00Oct 16$3.30$0.33$3.63$21.37$28.6313.22%
$30.00Oct 16$1.13$2.90$4.03$25.97$34.0314.68%
$25.00Nov 20$4.60$1.40$6.00$19.00$31.0021.85%
$30.00Nov 20$2.73$4.50$7.23$22.77$37.2326.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 2.22% of stock, avg 7.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$25.00Oct 16$0.28$0.33$0.61$24.39$35.61
$30.00$25.00Oct 16$1.13$0.33$1.46$23.54$31.46
$35.00$25.00Nov 20$0.75$1.40$2.15$22.85$37.15
$30.00$25.00Nov 20$2.73$1.40$4.13$20.87$34.13

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. 3 found (best R:R 2.79, cheapest $0.25)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Oct 16$1.32$3.6872%2.79
$20.00$22.50$25.00Nov 20$0.25$2.2513%9.00
$20.00$25.00$30.00Oct 16$2.28$2.7248%1.19
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. 7 found (best net $-0.86, 1 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$30.001:2Nov 20-$0.86$4.14
$20.00$25.001:2Oct 16$1.15$3.85
$25.00$30.001:2Oct 16$1.04$3.96
$30.00$35.001:2Nov 20$1.23$3.77
$30.00$35.001:2Oct 16$0.57$4.43
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$30.00$25.001:2Nov 20$1.70$3.30
$30.00$25.001:2Oct 16$2.24$2.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.82%, avg 2.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Nov 20$1.050.499.2%3.82%13.07%3--
$35.00Nov 20$0.100.2227.5%0.36%27.82%14--
$30.00Oct 16$0.500.389.2%1.82%11.07%47--

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. 97 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 $30.00 12-17 call last traded $8.60 on 10/01 (now $7.20/$8.70) — try a limit near $7.95. Also watch the $15.00 01-15 call last traded $14.10 on 10/02 (now $12.00/$15.20) — try a limit near $13.60; the $25.00 04-16 call last traded $9.66 on 09/17 (now $6.90/$9.00) — try a limit near $7.95. Most tradeable put: the $30.00 11-20 put last traded $3.40 on 10/02 (now $3.40/$5.60) — try a limit near $3.40.
CALLS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$25.00Oct 16$1.60$5.00$3.30$5.00 10/01$1.68–$7.00$3.30222
$25.00Dec 18$4.30$6.50$5.40$7.90 09/24$3.23–$9.05$5.40435
$25.00Jan 15$4.30$7.80$6.05$8.09 09/17$3.58–$9.20$6.05--
$25.00Mar 19$5.80$8.10$6.95$9.99 09/24$4.70–$10.10$6.9514
$25.00Apr 16$6.90$9.00$7.95$9.66 09/17$5.45–$10.35$7.953
$25.00Dec 17$9.00$11.90$10.45$10.14 09/15$8.15–$13.10$10.1479
$30.00Oct 16$0.50$1.75$1.13$0.75 10/01$0.48–$2.98$0.75--
$30.00Nov 20$1.05$4.40$2.73$3.35 10/01$2.73–$5.10$2.73--
$30.00Dec 18$2.10$4.60$3.35$4.85 09/21$1.63–$5.65$3.35--
$30.00Jan 15$2.40$5.50$3.95$3.85 10/02$2.13–$6.50$3.85--
$30.00Mar 19$3.70$7.00$5.35$7.50 09/17$2.90–$7.40$5.35--
$30.00Apr 16$4.20$7.00$5.60$6.58 09/18$3.43–$7.75$5.602
$30.00Dec 17$7.20$8.70$7.95$8.60 10/01$6.25–$11.15$7.95199
$22.50Oct 16$3.40$7.20$5.30$5.50 09/15$2.95–$9.80$5.30--
$22.50Dec 18$5.20$8.70$6.95$10.00 09/28$4.50–$10.85$6.95--
$22.50Jan 15$6.00$9.00$7.50$8.50 09/18$4.60–$11.25$7.50--
$22.50Dec 17$8.50$13.50$11.00$11.80 10/02$8.75–$14.55$11.0050
$20.00Oct 16$6.00$9.50$7.75$8.67 10/01$4.70–$12.05$7.7597
$20.00Dec 18$6.90$10.60$8.75$9.55 09/18$6.00–$13.00$8.75--
$20.00Jan 15$7.60$10.80$9.20$6.60 09/02$6.35–$13.10$7.60131
$20.00Apr 16$8.20$11.80$10.00$13.60 09/28$7.75–$13.65$10.00--
$20.00Dec 17$11.00$14.50$12.75$15.30 09/28$9.50–$16.00$12.75--
$35.00Oct 16$0.00$0.55$0.28$0.10 10/02$0.15–$0.80$0.10--
$35.00Nov 20$0.10$1.40$0.75$1.40 10/01$0.75–$2.50$0.75--
$35.00Dec 18$0.85$2.15$1.50$2.83 09/29$1.02–$3.20$1.50480
$35.00Jan 15$0.25$3.80$2.03$3.55 09/28$1.38–$3.83$2.03--
$35.00Mar 19$1.35$5.50$3.43$4.00 10/02$2.03–$5.60$3.43--
$35.00Dec 17$5.60$7.70$6.65$6.80 10/02$4.30–$9.25$6.65--
$17.50Oct 16$8.60$12.10$10.35$9.40 09/15$6.85–$14.85$9.40--
$17.50Dec 18$8.90$12.80$10.85$14.10 09/24$7.90–$15.45$10.85--
$17.50Jan 15$9.20$13.00$11.10$11.80 10/02$8.25–$15.40$11.10--
$17.50Mar 19$9.60$13.20$11.40$7.50 08/19$8.80–$15.70$9.60--
$17.50Dec 17$11.00$16.00$13.50$16.88 09/24$11.00–$17.50$13.50--
$15.00Oct 16$10.80$14.60$12.70$13.89 10/01$9.35–$17.35$12.70--
$15.00Dec 18$11.20$15.10$13.15$12.40 08/27$9.90–$17.65$12.40--
$15.00Jan 15$12.00$15.20$13.60$14.10 10/02$10.00–$17.65$13.60214
$15.00Dec 17$12.50$17.50$15.00$18.32 09/30$11.90–$19.15$15.00--
$40.00Nov 20$0.30$1.20$0.75$0.75 10/01$0.60–$1.00$0.75--
$40.00Dec 18$0.50$3.00$1.75$0.75 10/02$0.57–$2.38$0.75--
$40.00Apr 16$1.70$4.20$2.95$3.70 09/29$1.55–$4.22$2.95--
$40.00Dec 17$3.70$6.70$5.20$7.66 09/28$4.00–$7.70$5.20--
$12.50Dec 18$13.60$17.50$15.55$15.81 09/15$12.10–$20.05$15.55--
$12.50Dec 17$14.50$19.50$17.00$15.00 08/28$13.70–$21.50$15.00--
$10.00Oct 16$15.60$19.60$17.60$17.00 08/27$13.85–$22.25$17.00--
$10.00Dec 18$16.20$20.00$18.10$21.45 09/30$14.45–$22.45$18.10--
$10.00Jan 15$16.20$20.00$18.10$21.50 09/24$14.50–$22.30$18.10--
$10.00Dec 17$16.00$21.00$18.50$22.80 09/29$15.50–$23.25$18.50--
$45.00Dec 18$0.00$3.80$1.90$1.00 10/01$0.88–$2.50$1.00--
$45.00Dec 17$4.00$7.00$5.50$4.44 10/02$4.45–$6.35$4.44182
$7.50Oct 16$18.40$22.10$20.25$12.20 08/06$16.75–$24.75$18.40--
$7.50Jan 15$18.50$22.40$20.45$15.48 08/19$16.95–$24.85$18.50--
$7.50Dec 17$18.50$23.00$20.75$21.33 09/15$17.50–$25.50$20.75--
$5.00Dec 17$20.50$25.50$23.00$20.00 08/20$19.50–$27.50$20.50--
$2.50Dec 17$22.50$27.50$25.00$21.11 09/03$21.50–$30.00$22.50--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$25.00Oct 16$0.05$0.60$0.33$0.30 10/02$0.15–$2.95$0.30--
$25.00Nov 20$0.85$1.95$1.40$1.00 10/01$0.98–$1.85$1.00--
$25.00Dec 18$1.55$3.00$2.28$1.60 09/21$1.63–$4.10$1.60--
$25.00Jan 15$2.05$4.30$3.18$2.08 10/02$1.90–$4.47$2.08--
$25.00Dec 17$5.30$6.50$5.90$5.70 10/02$4.00–$7.00$5.70--
$30.00Oct 16$1.60$4.20$2.90$1.00 09/28$0.75–$6.25$1.6071
$30.00Nov 20$3.40$5.60$4.50$3.40 10/02$2.42–$4.50$3.4081
$30.00Dec 18$2.95$6.30$4.63$3.10 09/25$3.10–$7.50$3.1023
$30.00Jan 15$3.50$6.70$5.10$4.02 09/24$3.30–$7.70$4.02--
$30.00Mar 19$4.70$8.60$6.65$7.20 08/21$4.75–$8.70$6.65--
$30.00Apr 16$5.90$8.50$7.20$5.20 09/28$4.75–$9.15$5.90--
$30.00Dec 17$6.50$11.40$8.95$10.60 09/03$7.15–$10.85$8.95--
$22.50Oct 16$0.00$2.15$1.08$0.10 09/30$0.18–$1.90$0.10--
$22.50Dec 18$0.00$1.80$0.90$2.20 08/27$0.90–$2.90$0.90--
$22.50Jan 15$0.00$2.75$1.38$1.60 10/02$1.25–$3.10$1.38--
$22.50Apr 16$0.55$3.80$2.17$2.15 10/01$1.85–$4.60$2.15--
$22.50Dec 17$2.00$6.20$4.10--$4.10–$4.10—$2.001
$20.00Oct 16$0.00$2.15$1.08$0.12 09/21$0.20–$1.38$0.12--
$20.00Dec 18$0.00$2.60$1.30$0.60 10/01$0.80–$2.20$0.60--
$20.00Jan 15$0.00$2.45$1.23$1.05 10/02$0.90–$2.23$1.05--
$20.00Apr 16$0.00$3.60$1.80$1.20 09/25$1.38–$3.15$1.20--
$35.00Oct 16$5.50$9.10$7.30$6.30 10/02$3.50–$10.85$6.30--
$35.00Nov 20$6.80$10.10$8.45$7.20 10/01$5.10–$8.45$7.20--
$35.00Dec 18$6.60$10.00$8.30$6.00 09/30$5.80–$11.40$6.60--
$35.00Jan 15$7.30$10.80$9.05$16.09 08/06$6.45–$11.75$9.05--
$17.50Oct 16$0.00$2.15$1.08$0.15 09/15$0.63–$1.15$0.15--
$17.50Dec 18$0.10$2.50$1.30$0.35 10/01$0.30–$1.65$0.35--
$17.50Jan 15$0.00$2.30$1.15$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--
$17.50Apr 16$0.00$2.90$1.45$1.15 10/01$1.02–$2.30$1.15--
$17.50Dec 17$0.00$2.75$1.38$1.95 10/01$1.38–$3.70$1.38--
$15.00Oct 16$0.00$1.00$0.50$1.00 09/04$0.40–$1.10$0.50--
$15.00Dec 18$0.00$2.40$1.20$0.20 09/17$0.35–$1.45$0.20--
$15.00Jan 15$0.10$2.25$1.18$0.50 08/28$0.33–$1.43$0.50--
$15.00Mar 19$0.00$2.15$1.08$0.97 09/18$1.05–$1.75$0.97--
$15.00Dec 17$0.20$5.00$2.60$2.95 08/19$1.65–$2.60$2.60--
$40.00Dec 17$14.90$18.50$16.70$14.00 09/30$13.50–$18.25$14.90--
$12.50Jan 15$0.00$2.25$1.13$0.30 08/31$0.75–$1.30$0.30--
$12.50Mar 19$0.00$2.15$1.08$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$2.15$1.08$0.30 09/14$0.88–$1.43$0.30--
$10.00Dec 17$0.00$1.00$0.50$0.84 09/03$0.50–$2.45$0.50--
$45.00Dec 17$17.50$22.50$20.00$17.64 09/30$17.00–$20.00$17.64--

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 447
Total Puts 120
Put/Call Ratio 0.27
Net Difference 327

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,152
Total Puts 157
Average Put/Call Ratio 0.17
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