Tour v526
CAI
CARIS LIFE SCIENCES
$28.01 +7.19%
$28.25 (+0.84%)🌙
as of 08/25 06:17 PM
(8/21 18:17) ◀
|
Tuesday, August 25, 2026 (6:17pm)
January 2026
|
▶ (8/26 18:17)
◀ 8/25 18:17 ▶

Option Volume

Detail
ℹ
Current (08/25) 1,203
Calls: 1,167 (97%)
Puts: 36 (3%)
Prior (08/21) 1,140
Calls: 936 (82%)
Puts: 204 (18%)
Current vs Prior +5.53%
Calls: +24.68% (Calls)
Puts: -82.35% (Puts)
Prior 7-Day Total 3,429
Calls: 2,702 (79%)
Puts: 727 (21%)
Prior 7-Day Average 489
Calls: 386 (79%)
Puts: 103 (21%)
Current vs Prior 7-Day Avg +145.58%
Calls: +202.33%
Puts: -65.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $305.2K
Calls: $284.0K (93%)
Puts: $21.2K (7%)
Prior (08/21) $532.5K
Calls: $416.1K (78%)
Puts: $116.4K (22%)
Current vs Prior -42.68%
Calls: -31.74%
Puts: -81.77%
Prior 7-Day Total $1.46M
Calls: $1.25M (85%)
Puts: $213.2K (15%)
Prior 7-Day Average $208.5K
Calls: $178.0K (85%)
Puts: $30.5K (15%)
Current vs Prior 7-Day Avg +46.41%
Calls: +59.55%
Puts: -30.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.03
Prior (08/21) 0.22
Current vs Prior -85.85%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -95.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 1,963
Calls: 1,903 (97%)
Puts: 60 (3%)
Prior (08/21) 4,457
Calls: 4,331 (97%)
Puts: 126 (3%)
Current vs Prior -55.96%
Prior 7-Day Total 16,465
Calls: 15,711 (95%)
Puts: 754 (5%)
Prior 7-Day Average 2,352
Calls: 2,244 (95%)
Puts: 107 (5%)
Current vs Prior 7-Day Avg -16.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 13.99% | 21.85%
Prior 21.05% | 22.00%
Current vs Prior -33.52% | -0.70%
Prior 7-Day Avg 10.41% | 17.45%
Current vs 7-Day Avg +34.38% | +25.23%
Prior 7-Day Eod 21.05% | 22.00%
Current vs 7-Day Eod -33.52% | -0.70%
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 93% of dollar volume in calls ($284.0K) vs puts ($21.2K). Volume explosion - 146% above 7-day average (1,203 vs avg 489). Extreme bullish P/C ratio of 0.03 - heavy call buying (1,167 calls vs 36 puts). P/C ratio dropping 86% - 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. 2 found (avg delta 0.68, highest 0.72)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 182.255.00$3.6375.8%40.72354
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 181.604.20$2.9089.7%10.648

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 78, top 65)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 180.751.30$1.0253.9%650.37329
$35.00Sep 180.000.30$0.15200.0%80.08--
$25.00Sep 182.255.00$3.6375.8%40.72354
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 181.604.20$2.9089.7%10.648

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. 2 found (best R:R 0.92, avg 2.83)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$30.00Sep 18$2.61$2.39$2.6172%0.92$27.61
$30.00$35.00Sep 18$0.87$4.13$0.8737%4.75$30.87
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.21, avg 0.21)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$35.00Sep 18$0.87$0.87$4.1363%0.21$30.87
BULL PUT (0)
No bull put found

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 14.00% of stock, avg 14.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Sep 18$1.02$2.90$3.92$26.08$33.9214.00%

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. 1 found (best R:R 1.87, cheapest $1.74)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Sep 18$1.74$3.2664%1.87
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. 2 found (best net $1.59, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$25.00$30.001:2Sep 18$1.59$3.41
$30.00$35.001:2Sep 18$0.72$4.28
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 2.68%, avg 2.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Sep 18$0.750.377.1%2.68%9.78%65329

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. 100 contracts (avg 609 vol/day, 100 traded recently)

CAI averages only 609 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 $25.00 01-15 call last traded $5.55 on 08/21 (now $6.00/$6.90) — try a limit near $6.00. Also watch the $35.00 12-17 call last traded $6.00 on 08/21 (now $6.50/$7.80) — try a limit near $6.50; the $20.00 10-16 call last traded $6.70 on 08/21 (now $7.50/$9.10) — try a limit near $7.50. Most tradeable put: the $30.00 12-17 put last traded $9.80 on 08/21 (now $8.50/$11.50) — try a limit near $9.80.
CALLS (56)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Sep 18$0.75$1.30$1.02$0.63 08/21$0.18–$1.25$0.75329
$30.00Oct 16$1.20$2.65$1.92$1.22 08/21$0.60–$1.92$1.22141
$30.00Dec 18$3.10$4.30$3.70$2.28 08/21$0.60–$3.70$3.10119
$30.00Jan 15$3.70$4.70$4.20$3.22 08/21$0.63–$4.20$3.70--
$30.00Mar 19$3.40$6.00$4.70$4.20 08/21$1.48–$4.70$4.20--
$30.00Dec 17$7.70$10.00$8.85$6.60 08/20$2.50–$8.85$7.70--
$25.00Sep 18$2.25$5.00$3.63$2.60 08/21$0.55–$3.63$2.60354
$25.00Oct 16$4.00$5.00$4.50$3.60 08/21$0.43–$4.50$4.00--
$25.00Dec 18$5.60$6.80$6.20$4.20 08/21$1.33–$6.20$5.60--
$25.00Jan 15$6.00$6.90$6.45$5.55 08/21$1.25–$6.45$6.00273
$25.00Mar 19$6.00$9.20$7.60$4.50 08/07$1.83–$7.60$6.00--
$25.00Dec 17$8.60$11.60$10.10$8.30 08/20$3.45–$10.10$8.60--
$22.50Sep 18$3.90$7.60$5.75$4.21 08/21$0.65–$5.75$4.21--
$22.50Oct 16$4.40$8.20$6.30$3.90 08/21$0.75–$6.30$4.4020
$22.50Dec 18$5.50$9.10$7.30$0.80 07/31$1.25–$7.30$5.50--
$22.50Jan 15$6.00$8.60$7.30$5.30 08/20$1.65–$7.30$6.00--
$22.50Mar 19$6.80$10.60$8.70$2.10 08/03$2.22–$8.70$6.80--
$22.50Dec 17$10.50$13.40$11.95$9.39 08/20$4.00–$11.95$10.5071
$35.00Oct 16$0.10$1.75$0.93$0.40 08/10$0.50–$1.08$0.40--
$35.00Dec 18$1.90$2.75$2.33$1.45 08/21$0.25–$2.33$1.90--
$35.00Jan 15$1.95$3.30$2.63$1.45 08/20$0.80–$2.63$1.95--
$35.00Mar 19$3.20$4.30$3.75$2.56 08/21$1.13–$3.75$3.2022
$35.00Dec 17$6.50$7.80$7.15$6.00 08/21$1.48–$7.15$6.50219
$20.00Sep 18$6.20$10.10$8.15$5.80 08/21$0.57–$8.15$6.20--
$20.00Oct 16$7.50$9.10$8.30$6.70 08/21$0.93–$8.30$7.50166
$20.00Dec 18$7.20$10.80$9.00$5.25 08/19$1.90–$9.00$7.20--
$20.00Jan 15$7.50$10.30$8.90$7.78 08/21$2.03–$8.90$7.78--
$20.00Mar 19$8.30$12.10$10.20$2.70 07/20$2.88–$10.20$8.30--
$20.00Dec 17$11.80$15.20$13.50$9.80 08/20$4.50–$13.50$11.80--
$17.50Sep 18$8.70$12.70$10.70$2.90 08/06$1.25–$10.70$8.70--
$17.50Oct 16$8.70$12.60$10.65$8.66 08/21$1.58–$10.65$8.70--
$17.50Dec 18$9.20$13.20$11.20$3.60 07/16$2.23–$11.20$9.20--
$17.50Jan 15$9.60$12.80$11.20$7.06 08/19$2.70–$11.20$9.6062
$17.50Mar 19$10.20$14.00$12.10$7.50 08/19$3.75–$12.10$10.20--
$17.50Dec 17$12.00$16.00$14.00$11.52 08/20$5.75–$14.00$12.00--
$40.00Dec 18$0.00$2.50$1.25$0.30 07/14$0.57–$1.50$0.30--
$15.00Sep 18$11.10$15.20$13.15$2.62 07/31$2.42–$13.15$11.10--
$15.00Oct 16$11.10$15.20$13.15$10.50 08/21$2.58–$13.15$11.10--
$15.00Dec 18$11.40$15.40$13.40$12.20 08/21$3.23–$13.40$12.20--
$15.00Jan 15$11.80$14.40$13.10$10.20 08/21$3.40–$13.10$11.80127
$15.00Mar 19$12.20$16.20$14.20$4.70 07/24$4.33–$14.20$12.20--
$15.00Dec 17$13.50$17.50$15.50$12.82 08/20$6.50–$15.50$13.50--
$12.50Dec 18$13.70$17.80$15.75$13.60 08/21$4.50–$15.75$13.70--
$12.50Jan 15$14.00$17.30$15.65$4.93 07/29$4.95–$15.65$14.00--
$12.50Dec 17$15.50$19.90$17.70$9.70 08/06$7.00–$17.70$15.50--
$45.00Dec 18$0.00$5.00$2.50$2.00 08/06$0.88–$2.50$2.00--
$10.00Sep 18$16.10$20.00$18.05$11.53 08/14$5.85–$18.05$16.10--
$10.00Oct 16$16.10$20.10$18.10$14.95 08/20$5.80–$18.10$16.10--
$10.00Dec 18$16.20$20.10$18.15$9.51 07/02$5.90–$18.15$16.20--
$10.00Jan 15$16.30$20.40$18.35$12.30 08/14$6.55–$18.35$16.30--
$10.00Dec 17$17.00$22.00$19.50$8.15 07/23$8.00–$19.50$17.00--
$7.50Oct 16$18.50$22.60$20.55$12.20 08/06$8.30–$20.55$18.50--
$7.50Jan 15$18.70$22.70$20.70$15.48 08/19$8.60–$20.70$18.70--
$7.50Dec 17$19.00$23.90$21.45$14.90 08/18$9.25–$21.45$19.00--
$5.00Dec 17$21.00$26.00$23.50$20.00 08/20$11.50–$23.50$21.00--
$2.50Dec 17$23.00$28.00$25.50$23.76 08/21$13.50–$25.50$23.76--
PUTS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Sep 18$1.60$4.20$2.90$3.90 08/21$2.90–$14.40$2.908
$30.00Oct 16$2.90$5.50$4.20$4.95 08/21$4.20–$14.40$4.20--
$30.00Mar 19$5.80$8.80$7.30$7.20 08/21$7.30–$14.95$7.20--
$30.00Dec 17$8.50$11.50$10.00$9.80 08/21$10.00–$16.00$9.8052
$25.00Sep 18$0.00$2.75$1.38$1.95 08/21$1.38–$9.45$1.38--
$25.00Oct 16$0.75$3.50$2.13$1.50 08/21$2.13–$9.50$1.50--
$25.00Dec 18$1.80$4.90$3.35$4.06 08/21$3.35–$9.90$3.35--
$25.00Jan 15$2.05$4.80$3.43$3.70 08/21$3.43–$10.15$3.43--
$22.50Sep 18$0.00$0.65$0.33$0.48 08/21$0.33–$7.05$0.33--
$22.50Oct 16$0.00$2.60$1.30$2.20 08/19$1.30–$7.20$1.30--
$22.50Dec 18$0.95$3.90$2.42$3.04 08/21$2.42–$7.75$2.42--
$22.50Jan 15$1.55$2.85$2.20$3.80 08/19$2.20–$8.25$2.20--
$22.50Dec 17$3.90$6.90$5.40$9.64 08/04$5.40–$10.10$5.40--
$35.00Jan 15$8.10$11.50$9.80$16.09 08/06$9.80–$19.40$9.80--
$20.00Sep 18$0.00$1.75$0.88$1.35 08/18$0.80–$4.80$0.88--
$20.00Oct 16$0.00$1.35$0.68$1.30 08/17$0.68–$5.15$0.68--
$20.00Dec 18$0.00$3.10$1.55$3.43 08/06$1.55–$5.90$1.55--
$20.00Jan 15$0.05$3.50$1.78$4.50 08/06$1.65–$6.30$1.78--
$20.00Mar 19$0.45$3.90$2.17$5.80 07/10$2.17–$6.90$2.17--
$17.50Sep 18$0.00$1.25$0.63$1.42 08/06$0.60–$3.00$0.63--
$17.50Oct 16$0.00$2.20$1.10$1.00 08/17$0.70–$3.55$1.00--
$17.50Dec 18$0.10$2.85$1.48$1.70 08/13$1.48–$4.18$1.48--
$17.50Jan 15$0.50$1.65$1.08$1.70 08/18$1.08–$4.53$1.08--
$17.50Mar 19$0.15$3.50$1.83$2.30 08/19$1.83–$5.65$1.83--
$17.50Dec 17$0.50$4.20$2.35$4.32 08/18$2.35–$6.60$2.35--
$15.00Sep 18$0.00$1.35$0.68$1.14 08/10$0.43–$1.95$0.68--
$15.00Oct 16$0.00$1.75$0.88$0.24 08/14$0.15–$1.65$0.24--
$15.00Dec 18$0.00$2.45$1.23$0.60 08/12$0.70–$2.75$0.60--
$15.00Jan 15$0.10$2.80$1.45$2.70 07/28$1.23–$3.05$1.45--
$15.00Mar 19$0.00$3.10$1.55$1.05 08/21$1.53–$4.08$1.05--
$15.00Dec 17$0.00$4.00$2.00$2.95 08/19$2.00–$5.10$2.00--
$12.50Oct 16$0.00$1.75$0.88$0.70 07/06$0.70–$0.88$0.70--
$12.50Dec 18$0.00$1.70$0.85$1.25 07/13$0.85–$1.73$0.85--
$12.50Jan 15$0.00$2.55$1.27$0.69 08/14$0.98–$2.13$0.69--
$12.50Mar 19$0.00$2.80$1.40$0.55 08/21$1.33–$2.95$0.55--
$10.00Sep 18$0.00$1.35$0.68$0.99 08/10$0.33–$1.18$0.68--
$10.00Dec 18$0.00$1.75$0.88$0.90 07/24$0.80–$1.27$0.88--
$10.00Jan 15$0.20$2.40$1.30$0.30 08/14$0.43–$1.63$0.30--
$10.00Mar 19$0.00$2.30$1.15$0.40 08/11$0.88–$2.03$0.40--
$10.00Dec 17$0.00$1.50$0.75$1.22 08/18$0.75–$3.28$0.75--
$7.50Sep 18$0.00$1.35$0.68$0.20 07/20$0.48–$1.10$0.20--
$7.50Dec 18$0.00$1.70$0.85$0.30 07/24$0.63–$1.15$0.30--
$7.50Mar 19$0.00$2.35$1.18$0.55 07/29$0.95–$1.48$0.55--
$5.00Dec 18$0.00$2.15$1.08$0.25 07/24$0.57–$1.13$0.25--

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 1,167
Total Puts 36
Put/Call Ratio 0.03
Net Difference 1,131

Prior's Put/Call Breakdown

Total Calls 936
Total Puts 204
Put/Call Ratio 0.22
Net Difference 732

Prior 7-Day Put/Call Summary

Total Calls 2,702
Total Puts 727
Average Put/Call Ratio 0.64
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