Tour v531
CAI
CARIS LIFE SCIENCES
$31.71 -1.98%
$31.57 (-0.44%)🌙
as of 10/22 06:16 PM
(10/21 18:15) ◀
|
Thursday, October 22, 2026 (6:17pm)
January 2026
|
▶ (10/23 18:13)
◀ 10/22 18:17 ▶

Option Volume

Detail
ℹ
Current (10/22) 71
Calls: 45 (63%)
Puts: 26 (37%)
Prior (10/21) 219
Calls: 207 (95%)
Puts: 12 (5%)
Current vs Prior -67.58%
Calls: -78.26% (Calls)
Puts: +116.67% (Puts)
Prior 7-Day Total 1,113
Calls: 809 (73%)
Puts: 304 (27%)
Prior 7-Day Average 159
Calls: 115 (73%)
Puts: 43 (27%)
Current vs Prior 7-Day Avg -55.35%
Calls: -61.06%
Puts: -40.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22) $27.5K
Calls: $15.8K (58%)
Puts: $11.7K (42%)
Prior (10/21) $195.5K
Calls: $190.7K (98%)
Puts: $4.8K (2%)
Current vs Prior -85.92%
Calls: -91.69%
Puts: +141.18%
Prior 7-Day Total $532.0K
Calls: $478.2K (90%)
Puts: $53.8K (10%)
Prior 7-Day Average $76.0K
Calls: $68.3K (90%)
Puts: $7.7K (10%)
Current vs Prior 7-Day Avg -63.78%
Calls: -76.81%
Puts: +51.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 0.58
Prior (10/21) 0.06
Current vs Prior +896.67%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -6.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22) 2,657
Calls: 2,444 (92%)
Puts: 213 (8%)
Prior (10/21) 4,452
Calls: 4,262 (96%)
Puts: 190 (4%)
Current vs Prior -40.32%
Prior 7-Day Total 11,957
Calls: 10,811 (90%)
Puts: 1,146 (10%)
Prior 7-Day Average 1,708
Calls: 1,544 (84%)
Puts: 286 (16%)
Current vs Prior 7-Day Avg +55.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 22.64% | 26.65%
Prior 20.40% | 27.51%
Current vs Prior +10.98% | -3.14%
Prior 7-Day Avg 15.71% | 25.82%
Current vs 7-Day Avg +44.11% | +3.22%
Prior 7-Day Eod 20.40% | 27.51%
Current vs 7-Day Eod +10.98% | -3.14%
Sentiment BEARISH

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

Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 68% vs prior. Bullish P/C ratio of 0.58. P/C ratio rising 897% - increased hedging/bearish positioning.

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. 1 found (avg delta 0.66, highest 0.66)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 203.807.40$5.6064.3%150.6692

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 43, top 23)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 200.052.50$1.27192.9%230.32293
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 203.807.40$5.6064.3%150.6692
$30.00Nov 202.004.30$3.1573.0%40.4097
$22.50Nov 200.001.80$0.90200.0%10.14--

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 1.04, avg 1.69)

BULL CALL (0)
No bull call found
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$30.00Nov 20$2.45$2.55$2.4566%1.04$32.55
$30.00$22.50Nov 20$2.25$5.25$2.2540%2.33$27.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.43, avg 0.43)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$22.50Nov 20$2.25$2.25$5.2560%0.43$27.75

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. -- 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. 2 found (cheapest 6.84% of stock, avg 10.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$22.50Nov 20$1.27$0.90$2.17$20.33$37.17
$35.00$30.00Nov 20$1.27$3.15$4.42$25.58$39.42

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. 2 found (best net $-0.70, 1 credits)

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$35.00$30.001:2Nov 20-$0.70$4.30
$30.00$22.501:2Nov 20$1.35$6.15

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. 88 contracts (avg 485 vol/day, 88 traded recently)

CAI averages only 485 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 $16.00 on 10/14 (now $15.40/$18.00) — try a limit near $16.00. Also watch the $30.00 01-15 call last traded $5.53 on 10/14 (now $4.40/$6.00) — try a limit near $5.20; the $35.00 03-19 call last traded $4.00 on 10/02 (now $3.90/$6.70) — try a limit near $4.00. Most tradeable put: the $35.00 11-20 put last traded $6.95 on 10/13 (now $3.80/$7.40) — try a limit near $5.60.
CALLS (51)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Nov 20$2.75$5.30$4.03$4.64 10/16$2.65–$5.10$4.03--
$30.00Dec 18$3.40$6.20$4.80$2.79 10/07$2.85–$5.65$3.40--
$30.00Jan 15$4.40$6.00$5.20$5.53 10/14$3.23–$6.50$5.201.6K
$30.00Mar 19$5.30$8.50$6.90$5.71 10/13$4.72–$7.40$5.71--
$30.00Apr 16$5.50$9.50$7.50$4.90 10/08$5.05–$8.15$5.50--
$30.00Dec 17$8.50$12.00$10.25$10.25 10/14$7.75–$11.15$10.25--
$35.00Nov 20$0.05$2.50$1.27$2.35 10/16$0.75–$2.50$1.27293
$35.00Dec 18$1.45$4.60$3.03$1.40 10/07$1.50–$3.38$1.45--
$35.00Jan 15$2.20$4.50$3.35$3.55 09/28$1.98–$3.83$3.35240
$35.00Mar 19$3.90$6.70$5.30$4.00 10/02$3.18–$5.60$4.0026
$35.00Dec 17$6.30$10.50$8.40$8.42 10/16$6.15–$9.25$8.40--
$25.00Nov 20$5.40$9.00$7.20$6.93 10/16$4.30–$8.25$6.93--
$25.00Dec 18$6.70$9.90$8.30$7.20 10/14$4.55–$9.05$7.20--
$25.00Jan 15$6.80$9.70$8.25$5.30 10/07$5.60–$9.20$6.80--
$25.00Mar 19$7.00$11.10$9.05$8.99 10/16$6.55–$10.10$8.99--
$25.00Apr 16$7.60$11.80$9.70$6.80 10/07$6.80–$10.55$7.60--
$25.00Dec 17$10.50$15.50$13.00$9.40 10/08$9.75–$13.50$10.50--
$40.00Nov 20$0.00$1.35$0.68$0.80 10/16$0.60–$1.10$0.68--
$40.00Dec 18$0.50$3.50$2.00$1.30 10/14$1.13–$2.20$1.30--
$40.00Apr 16$2.55$6.00$4.28$3.60 10/12$2.53–$4.40$3.60--
$40.00Dec 17$5.00$9.00$7.00$6.74 10/14$4.75–$7.70$6.74--
$22.50Nov 20$8.00$11.50$9.75$6.80 10/06$6.00–$10.40$8.00--
$22.50Dec 18$8.10$12.00$10.05$6.34 10/08$6.50–$11.00$8.10--
$22.50Jan 15$8.50$12.10$10.30$8.50 09/18$6.70–$11.25$8.50--
$22.50Mar 19$9.00$12.50$10.75$10.66 10/14$7.80–$11.75$10.66--
$22.50Dec 17$11.50$16.50$14.00$13.20 10/14$10.50–$14.55$13.20--
$20.00Nov 20$10.00$13.80$11.90$7.91 10/06$8.00–$12.70$10.00--
$20.00Dec 18$10.30$13.80$12.05$9.55 09/18$8.40–$13.30$10.30--
$20.00Jan 15$10.90$13.30$12.10$8.60 10/07$8.50–$13.25$10.90--
$20.00Apr 16$11.00$14.90$12.95$11.30 10/13$9.70–$13.80$11.30--
$20.00Dec 17$13.00$18.00$15.50$15.30 09/28$12.00–$16.00$15.30--
$45.00Dec 18$0.05$4.10$2.07$1.00 10/01$1.80–$2.50$1.00--
$45.00Apr 16$1.40$4.70$3.05$2.95 10/14$1.65–$3.45$2.95--
$45.00Dec 17$3.80$8.20$6.00$5.70 10/16$4.45–$6.50$5.70--
$17.50Dec 18$12.70$16.10$14.40$12.57 10/13$10.55–$15.55$12.70--
$17.50Jan 15$13.00$16.50$14.75$11.80 10/02$10.40–$15.45$13.00--
$17.50Mar 19$13.10$16.60$14.85$7.50 08/19$11.05–$15.70$13.10--
$17.50Dec 17$14.50$19.50$17.00$16.80 10/14$13.25–$17.75$16.80--
$15.00Nov 20$14.70$18.80$16.75$13.00 10/07$12.60–$17.55$14.70--
$15.00Dec 18$15.00$18.60$16.80$12.40 08/27$12.85–$17.65$15.00--
$15.00Jan 15$15.40$18.00$16.70$16.00 10/14$12.40–$18.15$16.00284
$15.00Dec 17$16.50$21.50$19.00$18.32 09/30$15.00–$19.50$18.32--
$12.50Dec 18$17.50$21.40$19.45$17.70 10/14$15.20–$20.35$17.70--
$12.50Dec 17$18.00$23.00$20.50$19.50 10/14$16.75–$21.50$19.50--
$10.00Dec 18$20.10$23.90$22.00$21.45 09/30$17.65–$22.65$21.45--
$10.00Jan 15$19.80$23.90$21.85$21.50 09/24$17.65–$22.65$21.50--
$10.00Dec 17$20.00$25.00$22.50$21.40 10/14$18.50–$23.50$21.40--
$7.50Jan 15$22.10$26.30$24.20$15.48 08/19$20.10–$25.05$22.10--
$7.50Dec 17$22.50$27.50$25.00$21.33 09/15$20.50–$25.50$22.50--
$5.00Dec 17$24.50$29.50$27.00$20.00 08/20$22.50–$28.00$24.50--
$2.50Dec 17$27.00$32.00$29.50$29.05 10/14$25.00–$30.00$29.05--
PUTS (37)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Nov 20$2.00$4.30$3.15$3.57 10/13$2.10–$5.25$3.1597
$30.00Dec 18$2.20$5.10$3.65$2.65 10/06$3.10–$5.70$2.6524
$30.00Jan 15$1.90$5.40$3.65$2.90 10/06$3.30–$6.10$2.90--
$30.00Mar 19$3.00$6.60$4.80$5.00 10/16$4.75–$7.10$4.80--
$30.00Apr 16$3.50$7.40$5.45$6.21 10/16$4.75–$7.40$5.45--
$30.00Dec 17$5.00$9.80$7.40$10.60 09/03$7.00–$9.00$7.40--
$35.00Nov 20$3.80$7.40$5.60$6.95 10/13$4.90–$8.85$5.6092
$35.00Dec 18$4.50$7.70$6.10$7.00 10/05$5.80–$9.20$6.10--
$25.00Nov 20$0.00$2.90$1.45$1.33 10/13$0.95–$2.32$1.33--
$25.00Dec 18$0.00$3.40$1.70$1.00 10/14$1.48–$2.85$1.00--
$25.00Jan 15$0.10$2.90$1.50$2.10 10/14$1.48–$3.18$1.50--
$25.00Dec 17$2.50$7.50$5.00$5.70 10/02$4.00–$5.90$5.00--
$40.00Dec 17$11.50$16.50$14.00$14.00 09/30$13.50–$16.70$14.00--
$22.50Nov 20$0.00$1.80$0.90$1.15 10/07$0.90–$1.43$0.90--
$22.50Dec 18$0.00$3.00$1.50$2.20 08/27$0.90–$1.90$1.50--
$22.50Jan 15$0.00$2.90$1.45$1.60 10/02$1.25–$2.30$1.45--
$22.50Apr 16$0.00$3.60$1.80$2.15 10/01$1.80–$3.03$1.80--
$22.50Dec 17$1.00$6.00$3.50$4.50 10/06$3.50–$4.75$3.50--
$20.00Nov 20$0.00$2.45$1.23$2.55 10/08$0.85–$1.38$1.23--
$20.00Dec 18$0.00$2.35$1.18$0.55 10/16$0.80–$1.60$0.55--
$20.00Jan 15$0.00$2.60$1.30$1.05 10/12$0.90–$2.05$1.05--
$20.00Apr 16$0.00$2.90$1.45$1.20 09/25$1.38–$2.05$1.20--
$45.00Dec 17$15.00$20.00$17.50$20.24 10/07$16.95–$21.20$17.50--
$17.50Dec 18$0.10$2.10$1.10$0.35 10/16$0.65–$1.48$0.35--
$17.50Jan 15$0.00$2.45$1.23$0.60 10/13$0.38–$1.43$0.60--
$17.50Mar 19$0.00$2.30$1.15$2.30 08/19$1.13–$1.55$1.15--
$17.50Apr 16$0.00$2.40$1.20$1.15 10/01$1.02–$1.60$1.15--
$17.50Dec 17$0.00$5.00$2.50$1.98 10/16$1.25–$3.48$1.98--
$15.00Dec 18$0.00$2.55$1.27$0.20 10/12$0.75–$1.35$0.20--
$15.00Jan 15$0.00$2.35$1.18$0.30 10/05$0.33–$1.35$0.30--
$15.00Mar 19$0.00$2.20$1.10$0.97 09/18$0.98–$1.30$0.97--
$15.00Dec 17$0.20$5.00$2.60$2.95 08/19$1.65–$2.60$2.60--
$12.50Jan 15$0.00$2.30$1.15$0.30 08/31$0.78–$1.23$0.30--
$12.50Mar 19$0.00$2.15$1.08$0.55 09/14$0.88–$1.23$0.55--
$10.00Jan 15$0.00$2.25$1.13$0.15 08/31$1.08–$1.25$0.15--
$10.00Mar 19$0.00$2.15$1.08$0.30 09/14$0.88–$1.18$0.30--
$10.00Dec 17$0.00$0.80$0.40$0.84 09/03$0.40–$2.50$0.40--

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 45
Total Puts 26
Put/Call Ratio 0.58
Net Difference 19

Prior's Put/Call Breakdown

Total Calls 207
Total Puts 12
Put/Call Ratio 0.06
Net Difference 195

Prior 7-Day Put/Call Summary

Total Calls 809
Total Puts 304
Average Put/Call Ratio 0.62
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