Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $38.11 as of 8/22/2025 7:52:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 22.60 | 26.40 | 24.50 | 14.78 | 0.00 | 0.00% | 1.63 | 0 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 20.10 | 24.00 | 22.05 | % | 1.26 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 18.00 | 21.50 | 19.75 | 13.00 | 0.00 | 0.00% | 0.99 | 0 | 0 | 1.93 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 15.80 | 19.10 | 17.45 | 5.90 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.70 | 0.98 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 13.40 | 16.80 | 15.10 | 12.52 | 0.00 | 0.00% | 0.60 | 0 | 61 | 1.49 | 0.95 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 9.50 | 12.00 | 10.75 | 6.40 | 0.00 | 0.00% | 0.36 | 0 | 56 | 1.04 | 0.87 | 0.02 | -0.03 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 6.30 | 7.00 | 6.65 | 8.50 | +2.73 | +47.32% | 0.19 | 1 | 35 | 0.67 | 0.72 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 3.60 | 4.50 | 4.05 | 4.20 | +1.90 | +82.61% | 0.10 | 64 | 222 | 0.68 | 0.55 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 2.25 | 3.30 | 2.78 | 2.80 | +0.92 | +48.94% | 0.06 | 12 | 3 | 0.77 | 0.38 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 1.10 | 1.70 | 1.40 | 2.00 | -1.00 | -33.34% | 0.03 | 251 | 10 | 0.70 | 0.26 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 2.20 | 1.10 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 2.00 | 1.00 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.94 | -0.01 | 0.00 | -0.01 | 7/1/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 30 | 1.60 | -0.02 | 0.00 | -0.01 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.20 | 0.50 | 0.35 | 0.24 | -0.11 | -31.43% | 0.01 | 1 | 73 | 0.82 | -0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.08 | -0.13 | 0.02 | -0.03 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 1.00 | 2.60 | 1.80 | 2.05 | -1.75 | -46.06% | 0.05 | 13 | 12 | 0.73 | -0.28 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 4.20 | 5.30 | 4.75 | 4.50 | -1.22 | -21.33% | 0.12 | 10 | 4 | 0.74 | -0.45 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 6.60 | 9.90 | 8.25 | % | 0.18 | 0 | 0 | 0.79 | -0.62 | 0.03 | -0.04 | 8/22/2025 3:59:52 PM EST | |||
| 50.00 | 10.40 | 14.20 | 12.30 | % | 0.25 | 0 | 0 | 0.82 | -0.74 | 0.03 | -0.03 | 8/22/2025 3:59:52 PM EST |