Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $26.60 as of 8/24/2026 4:47:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 19.20 | 23.30 | 21.25 | 10.32 | 0.00 | 0.00% | 4.25 | 0 | 6 | 5.47 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/24/2026 4:00:00 PM EST |
| 7.50 | 16.70 | 20.80 | 18.75 | 12.20 | 0.00 | 0.00% | 2.50 | 0 | 2 | 4.02 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:00 PM EST |
| 10.00 | 14.40 | 18.30 | 16.35 | 14.95 | 0.00 | 0.00% | 1.64 | 0 | 11 | 3.16 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:00 PM EST |
| 12.50 | 11.90 | 15.80 | 13.85 | 5.00 | 0.00 | 0.00% | 1.11 | 0 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/24/2026 4:00:00 PM EST |
| 15.00 | 9.40 | 13.30 | 11.35 | 10.50 | 0.00 | 0.00% | 0.76 | 0 | 52 | 2.06 | 0.99 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 17.50 | 7.00 | 10.10 | 8.55 | 8.66 | 0.00 | 0.00% | 0.49 | 0 | 147 | 1.36 | 0.96 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 20.00 | 6.10 | 7.60 | 6.85 | 6.05 | -0.65 | -9.71% | 0.34 | 1 | 166 | 1.05 | 0.88 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 22.50 | 3.00 | 6.30 | 4.65 | 3.90 | 0.00 | 0.00% | 0.21 | 0 | 20 | 1.13 | 0.78 | 0.05 | -0.02 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 25.00 | 2.90 | 3.50 | 3.20 | 3.30 | -0.30 | -8.34% | 0.13 | 35 | 277 | 0.66 | 0.62 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 30.00 | 0.55 | 1.50 | 1.03 | 1.21 | -0.01 | -0.82% | 0.03 | 12 | 141 | 0.58 | 0.31 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 35.00 | 0.20 | 0.50 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.60 | 0.12 | 0.03 | -0.01 | 8/10/2026 | 8/24/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/24/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 106 | 2.58 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/24/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.07 | 0 | 128 | 2.10 | -0.01 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 69 | 1.71 | -0.04 | 0.01 | -0.01 | 8/17/2026 | 8/24/2026 4:00:00 PM EST |
| 20.00 | 0.05 | 0.90 | 0.48 | 0.60 | -0.70 | -53.85% | 0.02 | 2 | 4 | 0.64 | -0.12 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 3.10 | 1.55 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.30 | -0.22 | 0.05 | -0.02 | 8/19/2026 | 8/24/2026 4:00:00 PM EST |
| 25.00 | 0.60 | 2.75 | 1.68 | 2.14 | +0.64 | +42.67% | 0.07 | 1 | 74 | 0.57 | -0.38 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:00 PM EST |
| 30.00 | 3.70 | 6.60 | 5.15 | 4.95 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.07 | -0.69 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 4:00:00 PM EST |
| 35.00 | 7.80 | 10.70 | 9.25 | % | 0.26 | 0 | 0 | 1.15 | -0.88 | 0.03 | -0.01 | 8/24/2026 4:00:00 PM EST |