Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $23.90 as of 11/19/2025 8:40:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 4.60 | 8.20 | 6.40 | % | 0.37 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 20.00 | 3.10 | 5.40 | 4.25 | 4.30 | +0.50 | +13.16% | 0.21 | 40 | 45 | 3.86 | 0.99 | 0.01 | -0.01 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 22.50 | 0.55 | 3.50 | 2.03 | % | 0.09 | 0 | 0 | 3.34 | 0.85 | 0.10 | -0.21 | 11/19/2025 3:59:56 PM EST | |||
| 25.00 | 0.05 | 1.50 | 0.78 | 0.75 | +0.70 | +1,400.00% | 0.03 | 1 | 82 | 1.26 | 0.47 | 0.17 | -0.41 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 65 | 687 | 1.80 | 0.03 | 0.03 | -0.03 | 11/19/2025 | 11/19/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,928 | 2.42 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 191 | 6.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/19/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 10 | 5.06 | -0.01 | 0.01 | -0.01 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 64 | 4.17 | -0.15 | 0.10 | -0.21 | 11/18/2025 | 11/19/2025 3:59:56 PM EST |
| 25.00 | 0.35 | 2.20 | 1.28 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 132 | 2.76 | -0.53 | 0.17 | -0.41 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 30.00 | 4.40 | 6.90 | 5.65 | 7.20 | 0.00 | 0.00% | 0.19 | 0 | 20 | 4.54 | -0.97 | 0.03 | -0.03 | 11/14/2025 | 11/19/2025 3:59:56 PM EST |
| 35.00 | 9.40 | 13.00 | 11.20 | 10.32 | 0.00 | 0.00% | 0.32 | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:56 PM EST |
| 40.00 | 14.10 | 17.80 | 15.95 | % | 0.40 | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 45.00 | 19.40 | 23.00 | 21.20 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST | |||
| 50.00 | 24.40 | 28.00 | 26.20 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:56 PM EST |