Tour v527
CAI
CARIS LIFE SCIENCES
$26.05 +7.03%
$26.02 (-0.12%)🌙
as of 09/14 06:17 PM
(9/11 18:15) ◀
|
Monday, September 14, 2026 (6:17pm)
January 2026
|
▶ (9/15 18:19)
◀ 9/14 18:17 ▶

Option Volume

Detail
ℹ
Current (09/14) 102
Calls: 34 (33%)
Puts: 68 (67%)
Prior (09/11) 127
Calls: 9 (7%)
Puts: 118 (93%)
Current vs Prior -19.69%
Calls: +277.78% (Calls)
Puts: -42.37% (Puts)
Prior 7-Day Total 1,347
Calls: 1,101 (82%)
Puts: 246 (18%)
Prior 7-Day Average 192
Calls: 157 (82%)
Puts: 35 (18%)
Current vs Prior 7-Day Avg -46.99%
Calls: -78.38%
Puts: +93.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/14) $34.4K
Calls: $25.8K (75%)
Puts: $8.6K (25%)
Prior (09/11) $25.2K
Calls: $8.5K (34%)
Puts: $16.7K (66%)
Current vs Prior +36.48%
Calls: +204.10%
Puts: -48.54%
Prior 7-Day Total $409.5K
Calls: $350.7K (86%)
Puts: $58.9K (14%)
Prior 7-Day Average $58.5K
Calls: $50.1K (86%)
Puts: $8.4K (14%)
Current vs Prior 7-Day Avg -41.15%
Calls: -48.46%
Puts: +2.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/14) 2.00
Prior (09/11) 13.11
Current vs Prior -84.75%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg +135.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/14) 437
Calls: 303 (69%)
Puts: 134 (31%)
Prior (09/11) 15
Calls: 15 (100%)
Puts: -- (0%)
Current vs Prior +2813.33%
Prior 7-Day Total 13,666
Calls: 12,277 (90%)
Puts: 1,389 (10%)
Prior 7-Day Average 1,952
Calls: 1,753 (86%)
Puts: 277 (14%)
Current vs Prior 7-Day Avg -77.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 11.06% | 14.66%11.06% | 14.66%
Prior 10.89% | 17.71%10.89% | 17.71%
Current vs Prior +1.55% | -17.19%+1.55% | -17.19%
Prior 7-Day Avg 13.90% | 19.28%13.90% | 19.28%
Current vs 7-Day Avg -20.48% | -23.96%-20.47% | -23.96%
Prior 7-Day Eod 10.89% | 17.71%10.89% | 17.71%
Current vs 7-Day Eod +1.55% | -17.19%+1.55% | -17.19%
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

Moderately bullish flow with 75% call dollar volume ($25.8K). Extreme bearish P/C ratio of 2.00 - heavy put buying. P/C ratio dropping 85% - sentiment shifting bullish. Call-heavy open interest (303 calls vs 134 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 0.62, highest 0.64)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 162.103.00$2.5535.3%60.64251
$25.00Sep 180.152.90$1.53179.7%10.60--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 57, top 50)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 162.103.00$2.5535.3%60.64251
$25.00Sep 180.152.90$1.53179.7%10.60--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 160.402.15$1.27137.8%500.37127

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 145.1%, max 145.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Sep 18Oct 16146.9%59.9%145.1%7251
PUTS (0)
No puts found

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

No setups found for this strategy

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. 1 found (avg debit $1.02, cheapest $1.02)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Sep 18Oct 16$1.02146.9%59.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 14.66% of stock, avg 14.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$25.00Oct 16$2.55$1.27$3.82$21.18$28.8214.66%

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

No setups found for this strategy

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. 103 contracts (avg 651 vol/day, 103 traded recently)

CAI averages only 651 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 10-16 call last traded $10.50 on 08/21 (now $9.10/$12.20) — try a limit near $10.50. Also watch the $25.00 10-16 call last traded $2.25 on 08/31 (now $2.10/$3.00) — try a limit near $2.25. Most tradeable put: the $25.00 10-16 put last traded $1.75 on 08/27 (now $0.40/$2.15) — try a limit near $1.27.
CALLS (58)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$25.00Sep 18$0.15$2.90$1.53$1.05 09/03$0.50–$3.63$1.05--
$25.00Oct 16$2.10$3.00$2.55$2.25 08/31$1.20–$4.50$2.25251
$25.00Dec 18$2.50$6.10$4.30$3.25 09/03$2.35–$6.20$3.25--
$25.00Jan 15$2.70$6.50$4.60$4.00 09/04$2.65–$6.45$4.00--
$25.00Mar 19$4.20$7.30$5.75$4.50 08/07$3.47–$7.60$4.50--
$25.00Dec 17$6.50$10.90$8.70$8.10 09/04$6.25–$10.10$8.10--
$22.50Sep 18$1.60$5.00$3.30$3.00 09/03$1.20–$5.75$3.00--
$22.50Oct 16$2.20$5.80$4.00$4.18 08/28$2.23–$6.30$4.00--
$22.50Dec 18$3.40$7.40$5.40$0.80 07/31$3.10–$7.30$3.40--
$22.50Jan 15$4.50$6.90$5.70$6.22 08/28$3.33–$7.30$5.70--
$22.50Mar 19$5.40$8.60$7.00$2.10 08/03$4.18–$8.70$5.40--
$22.50Dec 17$7.50$12.50$10.00$10.40 08/28$7.00–$11.95$10.00--
$30.00Sep 18$0.00$0.35$0.18$0.12 09/04$0.10–$1.13$0.12--
$30.00Oct 16$0.30$0.95$0.63$0.55 09/04$0.48–$1.92$0.55--
$30.00Dec 18$0.75$2.95$1.85$1.85 09/03$1.25–$3.70$1.85--
$30.00Jan 15$0.65$4.00$2.33$2.42 09/01$1.80–$4.20$2.33--
$30.00Mar 19$1.85$5.70$3.78$3.10 09/03$2.23–$4.80$3.10--
$30.00Dec 17$6.00$7.60$6.80$6.50 09/03$4.50–$8.85$6.50--
$20.00Sep 18$4.00$7.90$5.95$5.80 08/21$2.42–$8.15$5.80--
$20.00Oct 16$4.30$8.20$6.25$5.40 09/04$2.85–$8.30$5.40--
$20.00Dec 18$5.20$9.30$7.25$8.78 08/27$4.35–$9.00$7.25--
$20.00Jan 15$5.40$9.30$7.35$6.60 09/02$4.40–$8.90$6.60--
$20.00Mar 19$6.90$10.10$8.50$2.70 07/20$5.55–$10.20$6.90--
$20.00Apr 16$6.60$10.60$8.60$8.20 09/03$7.75–$10.75$8.20--
$20.00Dec 17$8.50$13.40$10.95$10.65 09/02$7.75–$13.50$10.65--
$17.50Sep 18$6.50$10.50$8.50$2.90 08/06$4.22–$10.70$6.50--
$17.50Oct 16$6.60$9.80$8.20$7.80 09/02$5.00–$10.65$7.80--
$17.50Dec 18$7.30$11.20$9.25$3.60 07/16$5.65–$11.20$7.30--
$17.50Jan 15$7.30$11.10$9.20$8.90 08/25$6.05–$11.20$8.90--
$17.50Mar 19$8.00$11.80$9.90$7.50 08/19$6.50–$12.10$8.00--
$17.50Dec 17$10.00$13.50$11.75$11.34 09/03$8.75–$14.00$11.34--
$35.00Sep 18$0.00$2.15$1.08$0.17 08/25$0.15–$1.08$0.17--
$35.00Oct 16$0.00$1.40$0.70$0.40 08/10$0.55–$0.93$0.40--
$35.00Dec 18$0.45$2.85$1.65$1.50 08/28$1.02–$2.33$1.50--
$35.00Jan 15$0.15$3.10$1.63$2.25 08/25$0.80–$2.63$1.63--
$35.00Mar 19$0.95$4.40$2.68$3.05 08/25$1.70–$3.75$2.68--
$35.00Dec 17$4.90$6.00$5.45$5.08 09/03$3.50–$7.15$5.08--
$15.00Sep 18$9.00$11.80$10.40$2.62 07/31$6.50–$13.15$9.00--
$15.00Oct 16$9.10$12.20$10.65$10.50 08/21$6.60–$13.15$10.5052
$15.00Dec 18$9.50$13.30$11.40$12.40 08/27$7.40–$13.40$11.40--
$15.00Jan 15$9.50$13.00$11.25$12.46 08/25$7.70–$13.10$11.25--
$15.00Mar 19$10.10$13.00$11.55$4.70 07/24$8.10–$14.20$10.10--
$15.00Dec 17$11.50$16.50$14.00$12.82 08/20$10.00–$15.50$12.82--
$12.50Dec 18$11.80$15.80$13.80$13.60 08/21$9.35–$15.75$13.60--
$12.50Jan 15$11.90$15.50$13.70$4.93 07/29$9.50–$15.65$11.90--
$12.50Dec 17$13.00$18.00$15.50$15.00 08/28$11.20–$17.70$15.00--
$40.00Dec 18$0.00$1.15$0.57$0.30 07/14$0.57–$1.65$0.30--
$40.00Dec 17$3.70$6.00$4.85$4.26 09/03$4.00–$5.25$4.26--
$10.00Sep 18$14.00$18.00$16.00$11.53 08/14$11.30–$18.05$14.00--
$10.00Oct 16$14.00$18.00$16.00$17.00 08/27$11.35–$18.10$16.00--
$10.00Jan 15$14.20$17.40$15.80$15.25 09/01$11.50–$18.35$15.25--
$10.00Dec 17$15.00$20.00$17.50$17.80 08/27$12.50–$19.50$17.50--
$7.50Oct 16$16.50$20.50$18.50$12.20 08/06$13.80–$20.55$16.50--
$7.50Jan 15$16.60$20.70$18.65$15.48 08/19$13.90–$20.70$16.60--
$7.50Dec 17$17.00$22.00$19.50$14.90 08/18$14.50–$21.45$17.00--
$45.00Dec 18$0.00$5.00$2.50$2.00 08/06$1.85–$2.50$2.00--
$5.00Dec 17$19.00$24.00$21.50$20.00 08/20$16.50–$23.50$20.00--
$2.50Dec 17$21.50$26.50$24.00$21.11 09/03$18.50–$25.50$21.50--
PUTS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$25.00Sep 18$0.00$2.70$1.35$1.75 09/02$0.73–$4.10$1.35--
$25.00Oct 16$0.40$2.15$1.27$1.75 08/27$1.27–$4.75$1.27127
$25.00Dec 18$1.70$4.80$3.25$3.40 08/31$2.95–$5.85$3.25--
$25.00Jan 15$1.85$5.50$3.68$3.70 08/21$3.33–$6.35$3.68--
$25.00Dec 17$4.00$9.00$6.50$6.40 08/27$6.50–$8.50$6.40--
$22.50Sep 18$0.00$0.35$0.18$0.65 08/31$0.18–$2.30$0.18--
$22.50Oct 16$0.00$2.90$1.45$2.20 08/19$1.30–$3.23$1.45--
$22.50Dec 18$0.65$4.10$2.38$2.20 08/27$2.28–$4.18$2.20--
$22.50Jan 15$0.95$4.00$2.48$2.18 08/25$2.20–$4.70$2.18--
$22.50Dec 17$2.50$7.50$5.00$9.64 08/04$5.00–$7.00$5.00--
$30.00Sep 18$2.30$6.20$4.25$5.69 09/02$2.90–$8.70$4.25--
$30.00Oct 16$3.10$6.50$4.80$4.95 08/28$4.20–$9.05$4.80--
$30.00Dec 18$4.70$7.60$6.15$5.80 08/26$5.30–$9.45$5.80--
$30.00Mar 19$5.80$9.40$7.60$7.20 08/21$7.30–$10.70$7.20--
$30.00Dec 17$8.00$12.00$10.00$10.60 09/03$9.65–$12.50$10.00--
$20.00Sep 18$0.00$2.15$1.08$1.35 08/18$0.57–$1.55$1.08--
$20.00Oct 16$0.00$1.65$0.83$1.30 08/17$0.53–$2.28$0.83--
$20.00Dec 18$0.00$3.30$1.65$3.43 08/06$1.10–$2.97$1.65--
$20.00Jan 15$0.10$3.60$1.85$4.50 08/06$1.65–$2.90$1.85--
$20.00Mar 19$0.60$4.00$2.30$5.80 07/10$2.17–$3.73$2.30--
$17.50Sep 18$0.00$2.15$1.08$1.08 09/04$0.60–$1.33$1.08--
$17.50Oct 16$0.00$2.30$1.15$1.15 09/04$0.70–$1.45$1.15--
$17.50Dec 18$0.10$3.10$1.60$1.70 08/13$1.38–$2.00$1.60--
$17.50Jan 15$0.00$2.95$1.48$1.70 08/18$0.90–$2.18$1.48--
$17.50Mar 19$0.00$3.40$1.70$2.30 08/19$1.70–$2.78$1.70--
$17.50Dec 17$0.50$4.20$2.35$3.54 09/03$2.35–$4.47$2.35--
$35.00Jan 15$8.60$12.30$10.45$16.09 08/06$9.80–$14.40$10.45--
$15.00Sep 18$0.00$2.05$1.02$1.00 09/04$0.50–$1.02$1.00--
$15.00Oct 16$0.00$2.15$1.08$1.00 09/04$0.25–$1.25$1.00--
$15.00Dec 18$0.20$2.65$1.43$0.60 08/12$0.78–$1.55$0.60--
$15.00Jan 15$0.10$2.60$1.35$0.50 08/28$1.08–$1.75$0.50--
$15.00Mar 19$0.00$2.95$1.48$1.05 08/21$0.95–$1.88$1.05--
$15.00Dec 17$0.00$4.90$2.45$2.95 08/19$1.98–$3.55$2.45--
$12.50Dec 18$0.10$2.40$1.25$1.25 07/13$0.83–$1.30$1.25--
$12.50Jan 15$0.00$2.45$1.23$0.30 08/31$0.75–$1.40$0.30--
$12.50Mar 19$0.05$2.70$1.38$0.55 08/21$0.75–$1.55$0.55--
$10.00Sep 18$0.00$2.15$1.08$0.99 08/10$0.68–$1.08$0.99--
$10.00Dec 18$0.00$2.25$1.13$0.90 07/24$0.78–$1.20$0.90--
$10.00Jan 15$0.00$2.35$1.18$0.15 08/31$0.75–$1.30$0.15--
$10.00Mar 19$0.00$2.50$1.25$0.40 08/11$0.88–$1.43$0.407
$10.00Dec 17$0.00$1.25$0.63$0.84 09/03$0.63–$2.10$0.63--
$7.50Sep 18$0.00$2.15$1.08$0.20 07/20$0.68–$1.08$0.20--
$7.50Dec 18$0.00$2.20$1.10$0.30 07/24$0.48–$1.15$0.30--
$7.50Mar 19$0.00$2.40$1.20$0.55 07/29$0.93–$1.30$0.55--
$5.00Dec 18$0.00$2.15$1.08$0.25 07/24$0.75–$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 34
Total Puts 68
Put/Call Ratio 2.00
Net Difference -34

Prior's Put/Call Breakdown

Total Calls 9
Total Puts 118
Put/Call Ratio 13.11
Net Difference -109

Prior 7-Day Put/Call Summary

Total Calls 1,101
Total Puts 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