Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $31.00 as of 9/18/2026 8:44:03 AM 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 | 23.80 | 27.70 | 25.75 | 10.32 | 0.00 | 0.00% | 5.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 9/17/2026 4:00:02 PM EST |
| 7.50 | 21.30 | 25.20 | 23.25 | 12.20 | 0.00 | 0.00% | 3.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/17/2026 4:00:02 PM EST |
| 10.00 | 18.80 | 22.70 | 20.75 | 17.00 | 0.00 | 0.00% | 2.08 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/17/2026 4:00:02 PM EST |
| 12.50 | 16.30 | 20.20 | 18.25 | 5.00 | 0.00 | 0.00% | 1.46 | 0 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 9/17/2026 4:00:02 PM EST |
| 15.00 | 13.80 | 17.70 | 15.75 | 12.60 | 0.00 | 0.00% | 1.05 | 0 | 64 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:02 PM EST |
| 17.50 | 11.40 | 14.90 | 13.15 | 9.40 | 0.00 | 0.00% | 0.75 | 0 | 119 | 2.62 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:02 PM EST |
| 20.00 | 9.20 | 12.10 | 10.65 | 10.00 | 0.00 | 0.00% | 0.53 | 0 | 106 | 1.92 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 22.50 | 6.80 | 9.90 | 8.35 | 6.40 | 0.00 | 0.00% | 0.37 | 0 | 19 | 1.40 | 0.98 | 0.01 | -0.01 | 9/16/2026 | 9/17/2026 4:00:02 PM EST |
| 25.00 | 4.20 | 7.80 | 6.00 | 6.55 | 0.00 | 0.00% | 0.24 | 0 | 249 | 0.95 | 0.92 | 0.03 | -0.02 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 30.00 | 1.05 | 4.00 | 2.53 | 2.88 | 0.00 | 0.00% | 0.08 | 0 | 1,005 | 0.51 | 0.63 | 0.08 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 35.00 | 0.25 | 1.00 | 0.63 | 0.74 | -0.16 | -17.78% | 0.02 | 501 | 586 | 0.59 | 0.26 | 0.07 | -0.03 | 9/18/2026 | 9/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:02 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 9/17/2026 4:00:02 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 106 | 3.85 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/17/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 128 | 3.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/17/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 103 | 2.72 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 2.30 | 1.15 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.94 | -0.02 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 25.00 | 0.25 | 0.70 | 0.48 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 326 | 0.72 | -0.08 | 0.03 | -0.02 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 30.00 | 0.45 | 3.70 | 2.08 | 1.74 | 0.00 | 0.00% | 0.07 | 0 | 43 | 0.52 | -0.37 | 0.08 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 35.00 | 3.40 | 6.90 | 5.15 | 4.86 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.29 | -0.74 | 0.07 | -0.03 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |