Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $25.09 as of 11/26/2025 8:10:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.00 | 14.80 | 12.90 | % | 1.03 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 15.00 | 8.60 | 12.40 | 10.50 | 15.20 | 0.00 | 0.00% | 0.70 | 0 | 22 | 2.20 | 0.99 | 0.01 | 0.00 | 10/10/2025 | 11/26/2025 4:00:02 PM EST |
| 17.50 | 6.40 | 10.20 | 8.30 | 14.00 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.88 | 0.93 | 0.02 | -0.01 | 7/24/2025 | 11/26/2025 4:00:02 PM EST |
| 20.00 | 4.30 | 8.00 | 6.15 | 6.00 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.58 | 0.83 | 0.04 | -0.01 | 11/6/2025 | 11/26/2025 4:00:02 PM EST |
| 22.50 | 2.50 | 6.00 | 4.25 | 3.70 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.35 | 0.70 | 0.05 | -0.02 | 11/7/2025 | 11/26/2025 4:00:02 PM EST |
| 25.00 | 0.90 | 3.60 | 2.25 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.61 | 0.55 | 0.06 | -0.02 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 1.20 | 1.85 | 1.53 | 1.45 | +0.65 | +81.25% | 0.05 | 1,153 | 106 | 0.86 | 0.29 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 35.00 | 0.15 | 1.65 | 0.90 | 1.00 | +0.55 | +122.23% | 0.03 | 1 | 250 | 0.88 | 0.13 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 0.15 | 1.05 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2,730 | 0.97 | 0.06 | 0.02 | -0.01 | 11/11/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 127 | 1.55 | 0.02 | 0.01 | 0.00 | 11/13/2025 | 11/26/2025 4:00:02 PM EST |
| 50.00 | 0.05 | 2.25 | 1.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 322 | 1.40 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.11 | -0.39 | -78.00% | 0.01 | 1 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.30 | 1.15 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.12 | -0.01 | 0.01 | 0.00 | 10/29/2025 | 11/26/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 2.60 | 1.30 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 28 | 1.81 | -0.07 | 0.02 | -0.01 | 9/18/2025 | 11/26/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 2.75 | 1.38 | 1.72 | 0.00 | 0.00% | 0.07 | 0 | 218 | 1.47 | -0.17 | 0.04 | -0.01 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 22.50 | 0.20 | 2.60 | 1.40 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 110 | 0.67 | -0.30 | 0.05 | -0.02 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 25.00 | 2.05 | 3.20 | 2.63 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 76 | 0.70 | -0.45 | 0.06 | -0.02 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 30.00 | 5.20 | 7.50 | 6.35 | 5.87 | 0.00 | 0.00% | 0.21 | 0 | 2,313 | 0.75 | -0.71 | 0.05 | -0.02 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 35.00 | 9.60 | 12.20 | 10.90 | 9.60 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.35 | -0.87 | 0.03 | -0.01 | 11/6/2025 | 11/26/2025 4:00:02 PM EST |
| 40.00 | 14.00 | 17.00 | 15.50 | 11.44 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.52 | -0.94 | 0.02 | -0.01 | 10/14/2025 | 11/26/2025 4:00:02 PM EST |
| 45.00 | 18.40 | 22.00 | 20.20 | % | 0.45 | 0 | 0 | 1.72 | -0.98 | 0.01 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 50.00 | 23.10 | 26.90 | 25.00 | % | 0.50 | 0 | 0 | 1.85 | -0.99 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 55.00 | 28.70 | 31.80 | 30.25 | % | 0.55 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST |