Tour v531
CAI
CARIS LIFE SCIENCES
$27.10 -1.29%
$27.09 (-0.04%)🌙
as of 10/07 06:11 PM
(10/6 18:11) ◀
|
Wednesday, October 7, 2026 (6:11pm)
January 2026
|
▶
◀ 10/7 18:11

Option Volume

Detail
ℹ
Current (10/07) 268
Calls: 243 (91%)
Puts: 25 (9%)
Prior (10/06) 567
Calls: 447 (79%)
Puts: 120 (21%)
Current vs Prior -52.73%
Calls: -45.64% (Calls)
Puts: -79.17% (Puts)
Prior 7-Day Total 1,749
Calls: 1,476 (84%)
Puts: 273 (16%)
Prior 7-Day Average 249
Calls: 210 (84%)
Puts: 39 (16%)
Current vs Prior 7-Day Avg +7.26%
Calls: +15.24%
Puts: -35.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $95.6K
Calls: $86.5K (90%)
Puts: $9.1K (10%)
Prior (10/06) $221.7K
Calls: $190.4K (86%)
Puts: $31.3K (14%)
Current vs Prior -56.90%
Calls: -54.60%
Puts: -70.90%
Prior 7-Day Total $1.16M
Calls: $1.02M (88%)
Puts: $135.2K (12%)
Prior 7-Day Average $165.4K
Calls: $146.1K (88%)
Puts: $19.3K (12%)
Current vs Prior 7-Day Avg -42.22%
Calls: -40.81%
Puts: -52.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.10
Prior (10/06) 0.27
Current vs Prior -61.68%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg -49.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07) 3,228
Calls: 2,311 (72%)
Puts: 917 (28%)
Prior (10/06) 2,284
Calls: 2,108 (92%)
Puts: 176 (8%)
Current vs Prior +41.33%
Prior 7-Day Total 21,339
Calls: 18,272 (86%)
Puts: 3,067 (14%)
Prior 7-Day Average 3,048
Calls: 2,610 (81%)
Puts: 613 (19%)
Current vs Prior 7-Day Avg +5.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 11.07% | 24.43%11.07% | 24.43%
Prior 13.22% | 21.85%13.22% | 21.85%
Current vs Prior -16.26% | +11.80%-16.26% | +11.80%
Prior 7-Day Avg 12.57% | 23.15%12.57% | 23.15%
Current vs 7-Day Avg -11.92% | +5.54%-11.92% | +5.54%
Prior 7-Day Eod 13.22% | 21.85%13.22% | 21.85%
Current vs 7-Day Eod -16.26% | +11.80%-16.26% | +11.80%
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 90% of dollar volume in calls ($86.5K) vs puts ($9.1K). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.10 - heavy call buying (243 calls vs 25 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 0.72, highest 0.79)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Oct 166.409.70$8.0541.0%10.79--
$30.00Oct 161.805.30$3.5598.6%10.64--

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 162, top 141)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Nov 200.804.50$2.65139.6%1410.45219
$30.00Oct 160.002.65$1.33199.2%10.371.2K
$35.00Nov 200.002.50$1.25200.0%10.27--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Nov 200.554.10$2.32153.0%110.35--
$25.00Oct 160.050.65$0.35171.4%50.20916
$30.00Oct 161.805.30$3.5598.6%10.64--
$35.00Oct 166.409.70$8.0541.0%10.79--
$22.50Nov 200.352.25$1.30146.2%10.23--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 33.7%, max 33.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Oct 16Nov 20137.6%102.9%33.7%1421.4K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 2.57, avg 1.53)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$35.00Nov 20$1.40$3.60$1.4044%2.57$31.40
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$22.50Nov 20$1.02$1.48$1.0235%1.45$23.98
$30.00$25.00Oct 16$3.20$1.80$3.2064%0.56$26.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.69, avg 0.54)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$35.00Nov 20$1.40$1.40$3.6056%0.39$31.40
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$25.00$22.50Nov 20$1.02$1.02$1.4865%0.69$23.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.32, cheapest $1.32)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Oct 16Nov 20$1.32137.6%102.9%
PUTS (0)
No puts found

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. 5 found (cheapest 6.20% of stock, avg 12.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$30.00$25.00Oct 16$1.33$0.35$1.68$23.32$31.68
$35.00$22.50Nov 20$1.25$1.30$2.55$19.95$37.55
$35.00$25.00Nov 20$1.25$2.32$3.57$21.43$38.57
$30.00$22.50Nov 20$2.65$1.30$3.95$18.55$33.95
$30.00$25.00Nov 20$2.65$2.32$4.97$20.03$34.97

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 2.85, cheapest $1.30)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Oct 16$1.30$3.7059%2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.28, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Nov 20$0.15$4.85
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$25.00$22.501:2Nov 20-$0.28$2.22
$35.00$30.001:2Oct 16$0.95$4.05
$30.00$25.001:2Oct 16$2.85$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 2.95%, avg 2.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Nov 20$0.800.4510.7%2.95%13.65%141219

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 $20.00 01-15 call last traded $6.60 on 09/02 (now $8.10/$9.10) — try a limit near $8.10. Also watch the $25.00 04-16 call last traded $9.66 on 09/17 (now $6.10/$7.50) — try a limit near $6.80; the $45.00 12-17 call last traded $4.44 on 10/02 (now $3.50/$6.50) — try a limit near $4.44. Most tradeable put: the $45.00 12-17 put last traded $17.64 on 09/30 (now $19.40/$23.00) — try a limit near $19.40.
CALLS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$25.00Oct 16$0.90$4.40$2.65$5.00 10/01$1.68–$7.00$2.65--
$25.00Dec 18$3.10$6.00$4.55$7.90 09/24$3.23–$9.05$4.55--
$25.00Jan 15$4.50$7.10$5.80$8.09 09/17$3.58–$9.20$5.80--
$25.00Mar 19$4.90$8.20$6.55$9.99 09/24$4.70–$10.10$6.55--
$25.00Apr 16$6.10$7.50$6.80$9.66 09/17$5.45–$10.35$6.804
$25.00Dec 17$8.30$11.40$9.85$10.14 09/15$8.15–$13.10$9.85--
$30.00Oct 16$0.00$2.65$1.33$0.75 10/01$0.48–$2.98$0.751.2K
$30.00Nov 20$0.80$4.50$2.65$3.35 10/01$2.65–$5.10$2.65219
$30.00Dec 18$2.05$4.60$3.33$4.85 09/21$1.63–$5.65$3.33--
$30.00Jan 15$1.55$4.90$3.23$3.85 10/02$2.13–$6.50$3.23--
$30.00Mar 19$2.95$6.50$4.72$7.50 09/17$2.90–$7.40$4.72--
$30.00Apr 16$3.40$6.70$5.05$6.58 09/18$3.43–$7.75$5.05--
$30.00Dec 17$6.80$9.50$8.15$8.60 10/01$6.25–$11.15$8.15--
$22.50Oct 16$3.00$6.70$4.85$5.50 09/15$2.95–$9.80$4.85--
$22.50Dec 18$4.70$8.30$6.50$10.00 09/28$4.50–$10.85$6.50--
$22.50Jan 15$5.10$8.30$6.70$8.50 09/18$4.60–$11.25$6.70--
$22.50Dec 17$8.50$12.50$10.50$11.80 10/02$8.75–$14.55$10.50--
$20.00Oct 16$5.50$9.10$7.30$8.67 10/01$4.70–$12.05$7.30--
$20.00Dec 18$6.40$10.40$8.40$9.55 09/18$6.00–$13.00$8.40--
$20.00Jan 15$8.10$9.10$8.60$6.60 09/02$6.35–$13.10$8.10131
$20.00Apr 16$7.80$11.60$9.70$13.60 09/28$7.75–$13.65$9.70--
$20.00Dec 17$9.50$14.50$12.00$15.30 09/28$9.50–$16.00$12.00--
$35.00Oct 16$0.00$1.55$0.78$0.10 10/02$0.15–$0.80$0.10--
$35.00Nov 20$0.00$2.50$1.25$1.40 10/01$0.75–$2.50$1.25--
$35.00Dec 18$0.05$3.30$1.67$2.83 09/29$1.02–$3.20$1.67480
$35.00Jan 15$0.05$3.90$1.98$3.55 09/28$1.38–$3.83$1.98--
$35.00Mar 19$1.45$4.90$3.18$4.00 10/02$2.03–$5.60$3.18--
$35.00Dec 17$3.80$8.50$6.15$6.80 10/02$4.30–$9.25$6.15--
$17.50Oct 16$8.00$11.80$9.90$9.40 09/15$6.85–$14.85$9.40--
$17.50Dec 18$8.60$12.50$10.55$14.10 09/24$7.90–$15.45$10.55--
$17.50Jan 15$8.80$12.00$10.40$11.80 10/02$8.25–$15.40$10.40--
$17.50Mar 19$9.10$13.00$11.05$7.50 08/19$8.80–$15.70$9.10--
$17.50Dec 17$11.00$15.50$13.25$16.88 09/24$11.00–$17.50$13.25--
$15.00Oct 16$10.50$14.30$12.40$13.89 10/01$9.35–$17.35$12.40--
$15.00Dec 18$10.90$14.80$12.85$12.40 08/27$9.90–$17.65$12.40--
$15.00Jan 15$10.80$14.00$12.40$14.10 10/02$10.00–$17.65$12.40--
$15.00Dec 17$12.50$17.50$15.00$18.32 09/30$11.90–$19.15$15.00--
$40.00Nov 20$0.00$1.20$0.60$0.75 10/01$0.60–$1.00$0.60--
$40.00Dec 18$0.50$2.90$1.70$0.75 10/02$0.57–$2.38$0.75--
$40.00Apr 16$1.65$3.40$2.53$3.70 09/29$1.55–$4.22$2.53--
$40.00Dec 17$2.50$7.00$4.75$7.66 09/28$4.00–$7.70$4.75--
$12.50Dec 18$13.30$17.10$15.20$15.81 09/15$12.10–$20.05$15.20--
$12.50Dec 17$14.50$19.00$16.75$15.00 08/28$13.70–$21.50$15.00--
$10.00Oct 16$15.40$19.30$17.35$17.00 08/27$13.85–$22.25$17.00--
$10.00Dec 18$15.80$19.50$17.65$21.45 09/30$14.45–$22.45$17.65--
$10.00Jan 15$15.80$19.50$17.65$21.50 09/24$14.50–$22.30$17.65--
$10.00Dec 17$16.00$21.00$18.50$22.80 09/29$15.50–$23.25$18.50--
$45.00Dec 18$0.05$3.80$1.92$1.00 10/01$0.88–$2.50$1.00--
$45.00Dec 17$3.50$6.50$5.00$4.44 10/02$4.45–$6.35$4.44297
$7.50Oct 16$17.90$21.80$19.85$12.20 08/06$16.75–$24.75$17.90--
$7.50Jan 15$18.20$22.00$20.10$15.48 08/19$16.95–$24.85$18.20--
$7.50Dec 17$18.00$23.00$20.50$21.33 09/15$17.50–$25.50$20.50--
$5.00Dec 17$20.00$25.00$22.50$20.00 08/20$19.50–$27.50$20.00--
$2.50Dec 17$22.50$27.50$25.00$21.11 09/03$21.50–$30.00$22.50--
PUTS (42)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$25.00Oct 16$0.05$0.65$0.35$0.30 10/02$0.15–$2.95$0.30916
$25.00Nov 20$0.55$4.10$2.32$1.00 10/01$0.98–$2.32$1.00--
$25.00Dec 18$1.70$2.55$2.13$1.60 09/21$1.63–$4.10$1.70--
$25.00Jan 15$1.20$4.70$2.95$2.08 10/02$1.90–$4.47$2.08--
$25.00Dec 17$3.50$6.50$5.00$5.70 10/02$4.00–$7.00$5.00--
$30.00Oct 16$1.80$5.30$3.55$1.00 09/28$0.75–$6.25$1.80--
$30.00Nov 20$3.00$6.80$4.90$3.40 10/02$2.42–$4.90$3.40--
$30.00Dec 18$3.70$7.10$5.40$3.10 09/25$3.10–$7.50$3.70--
$30.00Jan 15$4.20$7.70$5.95$4.02 09/24$3.30–$7.70$4.20--
$30.00Mar 19$5.00$8.90$6.95$7.20 08/21$4.75–$8.70$6.95--
$30.00Apr 16$5.60$9.20$7.40$5.20 09/28$4.75–$9.15$5.60--
$30.00Dec 17$6.50$11.50$9.00$10.60 09/03$7.15–$10.75$9.00--
$22.50Oct 16$0.00$0.50$0.25$0.10 09/30$0.18–$1.90$0.10--
$22.50Dec 18$0.00$3.60$1.80$2.20 08/27$0.90–$2.90$1.80--
$22.50Jan 15$0.30$4.00$2.15$1.60 10/02$1.25–$3.10$1.60--
$22.50Apr 16$1.00$4.80$2.90$2.15 10/01$1.85–$4.50$2.15--
$20.00Oct 16$0.00$2.15$1.08$0.12 09/21$0.20–$1.38$0.12--
$20.00Dec 18$0.00$3.10$1.55$0.60 10/01$0.80–$2.20$0.60--
$20.00Jan 15$0.00$3.20$1.60$1.05 10/02$0.90–$2.23$1.05--
$20.00Apr 16$0.05$4.00$2.03$1.20 09/25$1.38–$3.08$1.20--
$35.00Oct 16$6.40$9.70$8.05$6.30 10/02$3.50–$10.85$6.40--
$35.00Nov 20$7.00$10.40$8.70$7.20 10/01$5.10–$8.70$7.20--
$35.00Dec 18$7.00$10.70$8.85$6.00 09/30$5.80–$11.40$7.00--
$35.00Jan 15$7.60$11.10$9.35$16.09 08/06$6.45–$11.75$9.35--
$17.50Oct 16$0.00$1.40$0.70$0.15 09/15$0.63–$1.15$0.15--
$17.50Dec 18$0.10$2.75$1.43$0.35 10/01$0.30–$1.65$0.35--
$17.50Jan 15$0.00$2.75$1.38$0.55 09/17$0.60–$1.83$0.55--
$17.50Mar 19$0.00$2.80$1.40$2.30 08/19$1.13–$1.98$1.40--
$17.50Apr 16$0.00$3.20$1.60$1.15 10/01$1.02–$2.23$1.15--
$17.50Dec 17$0.00$5.00$2.50$1.95 10/01$1.38–$3.60$1.95--
$15.00Oct 16$0.00$2.15$1.08$1.00 09/04$0.40–$1.10$1.00--
$15.00Dec 18$0.00$2.55$1.27$0.20 09/17$0.35–$1.45$0.20--
$15.00Jan 15$0.00$2.45$1.23$0.50 08/28$0.33–$1.43$0.50--
$15.00Mar 19$0.00$2.40$1.20$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$14.00$18.50$16.25$14.00 09/30$13.50–$18.25$14.00--
$12.50Jan 15$0.00$2.30$1.15$0.30 08/31$0.75–$1.30$0.30--
$12.50Mar 19$0.00$2.15$1.08$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$2.15$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--
$45.00Dec 17$19.40$23.00$21.20$17.64 09/30$17.00–$21.20$19.401

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 243
Total Puts 25
Put/Call Ratio 0.10
Net Difference 218

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,476
Total Puts 273
Average Put/Call Ratio 0.20
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