Tour v533
CAI
CARIS LIFE SCIENCES
$33.34 +3.86%
(11/2 18:16) ◀
|
Tuesday, November 3, 2026 (2:05pm)
January 2026
|
▶ (11/3 18:01)
◀ 11/3 14:05 ▶

Option Volume

Detail
ℹ
Current (11/03 2:05pm) 89
Calls: 58 (65%)
Puts: 31 (35%)
Prior (02/24) 134
Calls: 118 (88%)
Puts: 16 (12%)
Current vs Prior -33.58%
Calls: -50.85% (Calls)
Puts: +93.75% (Puts)
Prior 7-Day Total 473
Calls: 372 (65%)
Puts: 197 (35%)
Prior 7-Day Average 67
Calls: 53 (65%)
Puts: 28 (35%)
Current vs Prior 7-Day Avg +31.71%
Calls: +9.14%
Puts: +10.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03 2:05pm) $82.3K
Calls: $63.8K (78%)
Puts: $18.4K (22%)
Prior (02/24) $25.5K
Calls: $22.2K (87%)
Puts: $3.3K (13%)
Current vs Prior +222.88%
Calls: +187.82%
Puts: +458.26%
Prior 7-Day Total $130.1K
Calls: $89.6K (59%)
Puts: $62.7K (41%)
Prior 7-Day Average $18.6K
Calls: $12.8K (59%)
Puts: $9.0K (41%)
Current vs Prior 7-Day Avg +342.69%
Calls: +398.86%
Puts: +105.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03 2:05pm) 0.53
Prior (02/24) 0.14
Current vs Prior +294.18%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -51.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03 2:05pm) 16,000
Calls: 11,663 (73%)
Puts: 4,337 (27%)
Prior (02/24) 987
Calls: 540 (55%)
Puts: 447 (45%)
Current vs Prior +1521.07%
Prior 7-Day Total 49,145
Calls: 25,603 (52%)
Puts: 23,542 (48%)
Prior 7-Day Average 7,020
Calls: 3,657 (52%)
Puts: 3,363 (48%)
Current vs Prior 7-Day Avg +127.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 17.49% | 25.28%
Prior 17.59% | 25.52%
Current vs Prior -0.58% | -0.93%
Prior 7-Day Avg 19.71% | 26.75%
Current vs 7-Day Avg -11.27% | -5.49%
Prior 7-Day Eod 17.59% | 25.52%
Current vs 7-Day Eod -0.58% | -0.93%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 51.75% | 55.74%
Calls: 45.06% | 85.96%
Puts: 58.43% | 25.53%
Prior 76.75% | 118.37%
Calls: 42.17% | 0.00%
Puts: 111.32% | 118.37%
Current vs Prior -32.57% | -52.91%
Prior 7-Day Avg 119.80% | 126.55%
Calls: 112.25% | 124.95%
Puts: 122.89% | 129.09%
Current vs 7-Day Avg -56.80% | -55.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($63.8K) vs puts ($18.4K). Massive premium surge with dollar volume up 223% vs prior. Dollar volume significantly above 7-day average (343% higher). Bullish P/C ratio of 0.53.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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. 6 found (avg delta 0.71, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Nov 207.4011.00$9.2039.1%--0.8815
$25.00Dec 187.9011.60$9.7537.9%--0.85433
$30.00Nov 203.506.50$5.0060.0%10.73276
$30.00Dec 184.507.10$5.8044.8%--0.71252
$35.00Dec 181.955.50$3.7395.2%--0.53449
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 202.204.80$3.5074.3%--0.54107

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 34, top 25)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 201.802.85$2.3345.1%70.48328
$30.00Nov 203.506.50$5.0060.0%10.73276
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Dec 184.105.30$4.7025.5%250.4919
$30.00Nov 201.302.10$1.7047.1%10.2863

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 24.0%, max 44.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Nov 20Dec 18134.8%93.6%44.0%--305
$30.00Nov 20Dec 18118.1%92.4%27.8%1528
$35.00Nov 20Dec 1898.1%88.9%10.2%7777
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Nov 20Dec 18118.1%92.4%27.8%190
$35.00Nov 20Dec 1898.1%88.9%10.2%25126

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 9.42, avg 3.16)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$40.00Nov 20$0.48$4.52$0.4848%9.42$35.48
$30.00$35.00Dec 18$2.07$2.93$2.0771%1.42$32.07
$35.00$40.00Dec 18$1.38$3.62$1.3853%2.62$36.38
$30.00$35.00Nov 20$2.67$2.33$2.6773%0.87$32.67
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$30.00Nov 20$1.80$3.20$1.8054%1.78$33.20
$30.00$25.00Dec 18$1.08$3.92$1.0830%3.63$28.92
$30.00$25.00Nov 20$0.95$4.05$0.9528%4.26$29.05
$35.00$30.00Dec 18$2.22$2.78$2.2249%1.25$32.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.23, avg 0.25)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$35.00$40.00Dec 18$1.38$1.38$3.6247%0.38$36.38
$35.00$40.00Nov 20$0.48$0.48$4.5252%0.11$35.48
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$25.00Nov 20$0.95$0.95$4.0572%0.23$29.05
$30.00$25.00Dec 18$1.08$1.08$3.9270%0.28$28.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.03, cheapest $0.50)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Nov 20Dec 18$0.50134.8%93.6%
$35.00Nov 20Dec 18$1.4098.1%88.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Nov 20Dec 18$1.2098.1%88.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 17.49% of stock, avg 21.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$35.00Nov 20$2.33$3.50$5.83$29.17$40.8317.49%
$35.00Dec 18$3.73$4.70$8.43$26.57$43.4325.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 7.80% of stock, avg 12.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$40.00$25.00Nov 20$1.85$0.75$2.60$22.40$42.60
$40.00$30.00Nov 20$1.85$1.70$3.55$26.45$43.55
$40.00$25.00Dec 18$2.35$1.40$3.75$21.25$43.75
$35.00$25.00Nov 20$2.33$0.75$3.08$21.92$38.08
$35.00$30.00Nov 20$2.33$1.70$4.03$25.97$39.03
$40.00$30.00Dec 18$2.35$2.48$4.83$25.17$44.83
$40.00$35.00Dec 18$2.35$4.70$7.05$27.95$47.05

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. 6 found (best R:R 4.88, cheapest $0.69)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$35.00$40.00Dec 18$0.69$4.3134%6.25
$25.00$30.00$35.00Nov 20$1.53$3.4740%2.27
$30.00$35.00$40.00Nov 20$2.19$2.8140%1.28
$25.00$30.00$35.00Dec 18$1.88$3.1232%1.66
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Nov 20$0.85$4.1541%4.88
$25.00$30.00$35.00Dec 18$1.14$3.8632%3.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.80, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$30.001:2Nov 20-$0.80$4.20
$25.00$30.001:2Dec 18-$1.85$3.15
$30.00$35.001:2Dec 18-$1.66$3.34
$35.00$40.001:2Dec 18-$0.97$4.03
$35.00$40.001:2Nov 20-$1.37$3.63
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$35.00$30.001:2Dec 18-$0.26$4.74
$30.00$25.001:2Dec 18-$0.32$4.68
$35.00$30.001:2Nov 20$0.10$4.90
$30.00$25.001:2Nov 20$0.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.40%, avg 3.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Nov 20$0.800.3420.0%2.40%22.38%--130
$40.00Dec 18$0.500.3720.0%1.50%21.48%--175
$35.00Dec 18$1.950.535.0%5.85%10.83%--449
$35.00Nov 20$1.800.485.0%5.40%10.38%7328

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. 91 contracts (avg 349 vol/day, 91 traded recently)

CAI averages only 349 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 $19.30 on 10/30 (now $16.80/$18.00) — try a limit near $17.40. Also watch the $20.00 01-15 call last traded $14.50 on 10/30 (now $12.50/$13.80) — try a limit near $13.15; the $20.00 11-20 call last traded $14.40 on 10/30 (now $10.70/$12.60) — try a limit near $11.65. Most tradeable put: the $30.00 11-20 put last traded $2.70 on 10/27 (now $1.35/$2.25) — try a limit near $1.80.
CALLS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Nov 20$3.20$6.20$4.70$6.01 10/30$2.65–$7.05$4.70--
$30.00Dec 18$4.00$7.00$5.50$5.53 10/26$2.85–$7.50$5.50253
$30.00Jan 15$5.10$7.30$6.20$6.20 10/27$3.23–$8.35$6.20--
$30.00Mar 19$7.00$9.50$8.25$7.19 10/23$4.72–$9.75$7.19--
$30.00Apr 16$6.50$10.00$8.25$4.90 10/08$5.05–$10.40$6.50--
$30.00Dec 17$9.00$13.50$11.25$13.60 10/28$7.75–$13.50$11.25--
$35.00Nov 20$1.25$2.95$2.10$2.90 10/30$0.75–$4.18$2.10--
$35.00Dec 18$2.00$4.90$3.45$4.13 10/30$1.50–$4.65$3.45--
$35.00Jan 15$3.00$5.50$4.25$3.00 10/22$1.98–$5.35$3.00244
$35.00Mar 19$4.00$7.50$5.75$7.00 10/29$3.18–$7.65$5.75--
$35.00Apr 16$4.30$8.00$6.15$8.00 10/28$3.45–$8.15$6.15--
$35.00Dec 17$8.20$11.50$9.85$10.22 10/30$6.15–$11.90$9.85491
$25.00Nov 20$6.60$9.80$8.20$9.85 10/30$4.30–$11.05$8.20--
$25.00Dec 18$6.90$10.40$8.65$11.00 10/28$4.55–$11.80$8.65--
$25.00Jan 15$7.50$10.80$9.15$5.30 10/07$5.60–$11.95$7.50--
$25.00Mar 19$8.50$12.40$10.45$11.09 10/27$6.55–$13.00$10.45--
$25.00Apr 16$8.80$13.00$10.90$6.80 10/07$6.80–$13.10$8.80--
$25.00Dec 17$11.00$15.00$13.00$14.79 10/30$9.75–$16.50$13.00--
$40.00Nov 20$0.00$2.70$1.35$1.80 10/29$0.60–$2.45$1.35--
$40.00Dec 18$1.40$3.80$2.60$2.20 10/30$1.13–$2.85$2.20--
$40.00Jan 15$1.20$4.40$2.80$3.50 10/28$1.35–$3.60$2.80--
$40.00Apr 16$3.00$6.50$4.75$5.84 10/29$2.53–$6.05$4.75--
$40.00Dec 17$6.00$10.00$8.00$9.04 10/29$4.75–$9.50$8.00--
$22.50Nov 20$8.50$12.00$10.25$6.80 10/06$6.00–$13.65$8.50--
$22.50Dec 18$8.90$12.40$10.65$6.34 10/08$6.50–$14.00$8.90--
$22.50Jan 15$9.40$12.80$11.10$8.50 09/18$6.70–$14.10$9.40--
$22.50Mar 19$10.20$13.90$12.05$10.66 10/14$7.80–$14.90$10.66--
$22.50Dec 17$12.50$17.00$14.75$13.95 10/23$10.50–$18.00$13.95--
$20.00Nov 20$10.70$12.60$11.65$14.40 10/30$8.00–$17.05$11.6552
$20.00Dec 18$11.10$14.60$12.85$9.55 09/18$8.40–$16.35$11.10--
$20.00Jan 15$12.50$13.80$13.15$14.50 10/30$8.50–$16.95$13.15191
$20.00Apr 16$12.30$16.00$14.15$11.30 10/13$9.70–$16.85$12.30--
$20.00Dec 17$13.50$18.50$16.00$19.00 10/28$12.00–$19.25$16.00--
$45.00Nov 20$0.15$2.05$1.10$0.50 10/30$0.43–$1.25$0.50--
$45.00Dec 18$0.00$3.50$1.75$1.00 10/01$1.75–$2.50$1.00--
$45.00Jan 15$0.00$2.50$1.25$2.20 10/29$1.05–$2.40$1.25--
$45.00Mar 19$1.30$5.00$3.15$3.75 10/29$1.60–$4.15$3.15--
$45.00Apr 16$1.90$5.50$3.70$4.48 10/29$1.65–$4.25$3.70--
$45.00Dec 17$4.00$8.50$6.25$8.00 10/30$4.45–$8.25$6.25--
$17.50Dec 18$13.40$17.10$15.25$12.57 10/13$10.55–$18.90$13.40--
$17.50Jan 15$13.80$17.40$15.60$11.80 10/02$10.40–$18.80$13.80--
$17.50Mar 19$14.40$17.80$16.10$15.11 10/23$11.05–$19.10$15.11--
$17.50Dec 17$15.00$20.00$17.50$16.20 10/19$13.25–$20.75$16.20--
$15.00Nov 20$15.80$19.30$17.55$13.00 10/07$12.60–$21.20$15.80--
$15.00Jan 15$16.80$18.00$17.40$19.30 10/30$12.40–$21.00$17.40294
$15.00Dec 17$18.50$21.50$20.00$18.32 09/30$15.00–$23.00$18.50--
$12.50Dec 18$18.20$22.00$20.10$17.70 10/14$15.20–$23.65$18.20--
$12.50Dec 17$19.00$23.50$21.25$19.50 10/14$16.75–$25.00$19.50--
$10.00Dec 18$20.70$24.40$22.55$24.36 10/30$17.65–$26.10$22.55--
$10.00Jan 15$20.80$24.50$22.65$21.50 09/24$17.65–$26.30$21.50--
$10.00Dec 17$20.50$25.50$23.00$21.40 10/14$18.50–$27.00$21.40--
$7.50Dec 17$22.50$27.50$25.00$21.33 09/15$20.50–$29.50$22.50--
$2.50Dec 17$27.50$32.50$30.00$29.60 10/23$25.00–$34.00$29.60--
PUTS (38)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Nov 20$1.35$2.25$1.80$2.70 10/27$1.40–$5.25$1.80101
$30.00Dec 18$2.10$4.70$3.40$4.30 10/27$1.88–$5.70$3.40--
$30.00Jan 15$1.35$4.90$3.13$2.10 10/28$2.00–$6.10$2.10--
$30.00Mar 19$3.00$6.00$4.50$5.00 10/16$3.43–$7.10$4.50--
$30.00Apr 16$3.50$6.60$5.05$4.40 10/28$3.88–$7.40$4.40--
$30.00Dec 17$4.50$9.50$7.00$5.80 10/27$5.95–$9.00$5.80--
$35.00Nov 20$3.10$4.80$3.95$3.90 10/30$3.13–$8.85$3.90--
$35.00Dec 18$3.90$6.50$5.20$3.60 10/28$4.00–$9.20$3.90--
$35.00Jan 15$4.30$7.00$5.65$4.45 10/29$4.50–$9.60$4.45--
$25.00Nov 20$0.20$1.25$0.73$0.20 10/29$0.15–$2.32$0.20--
$25.00Dec 18$0.00$2.75$1.38$1.30 10/28$1.27–$2.85$1.30--
$25.00Jan 15$0.25$2.90$1.58$1.40 10/28$1.35–$3.18$1.40--
$25.00Dec 17$2.00$5.50$3.75$4.56 10/19$3.25–$5.90$3.75--
$40.00Dec 17$11.00$15.90$13.45$14.00 09/30$11.75–$16.70$13.45--
$22.50Nov 20$0.00$2.25$1.13$0.45 10/22$0.90–$1.43$0.45--
$22.50Jan 15$0.00$2.65$1.33$1.60 10/02$1.25–$2.30$1.33--
$22.50Apr 16$0.15$3.40$1.78$1.85 10/23$1.48–$3.03$1.78--
$22.50Dec 17$1.00$6.00$3.50$4.50 10/06$3.00–$4.75$3.50--
$20.00Nov 20$0.00$2.20$1.10$0.75 10/26$0.90–$1.38$0.75--
$20.00Dec 18$0.00$2.30$1.15$0.55 10/16$0.88–$1.60$0.55--
$20.00Jan 15$0.00$2.50$1.25$0.35 10/30$0.70–$2.05$0.35--
$20.00Apr 16$0.00$2.75$1.38$1.20 09/25$1.23–$2.05$1.20--
$20.00Dec 17$0.00$3.80$1.90$1.65 10/30$1.90–$2.40$1.65--
$45.00Dec 18$11.60$15.90$13.75$12.90 10/27$10.60–$18.40$12.90--
$45.00Dec 17$14.50$19.50$17.00$14.00 10/27$15.00–$21.20$14.50--
$17.50Dec 18$0.00$2.20$1.10$0.10 10/29$0.65–$1.48$0.10--
$17.50Jan 15$0.00$2.45$1.23$0.60 10/13$0.38–$1.43$0.60--
$17.50Apr 16$0.40$1.05$0.73$1.15 10/01$0.73–$1.60$0.73--
$17.50Dec 17$0.35$4.40$2.38$1.42 10/29$1.25–$3.48$1.42--
$15.00Dec 18$0.00$2.20$1.10$0.10 10/28$0.73–$1.35$0.10--
$15.00Jan 15$0.00$2.40$1.20$0.30 10/05$0.33–$1.35$0.30--
$15.00Mar 19$0.00$1.05$0.53$0.58 10/23$0.53–$1.27$0.53--
$15.00Dec 17$0.65$5.00$2.83$1.30 10/23$2.50–$2.83$1.30--
$12.50Dec 18$0.10$2.10$1.10$0.10 10/26$0.50–$1.27$0.10--
$12.50Jan 15$0.00$2.30$1.15$0.10 10/23$0.88–$1.23$0.10--
$12.50Mar 19$0.00$2.25$1.13$0.55 09/14$1.08–$1.15$0.55--
$10.00Mar 19$0.00$2.20$1.10$0.30 09/14$0.88–$1.10$0.30--
$10.00Dec 17$0.00$0.70$0.35$0.84 09/03$0.35–$2.50$0.35--

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 58
Total Puts 31
Put/Call Ratio 0.53
Net Difference 27

Prior's Put/Call Breakdown

Total Calls 118
Total Puts 16
Put/Call Ratio 0.14
Net Difference 102

Prior 7-Day Put/Call Summary

Total Calls 372
Total Puts 197
Average Put/Call Ratio 1.10
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