Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $33.67 as of 10/27/2026 8:38:56 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 | 26.90 | 30.80 | 28.85 | % | 5.77 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 7.50 | 24.40 | 28.30 | 26.35 | % | 3.51 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 10.00 | 22.00 | 25.60 | 23.80 | 22.57 | 0.00 | 0.00% | 2.38 | 0 | 219 | 3.37 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 12.50 | 19.50 | 23.40 | 21.45 | 17.70 | 0.00 | 0.00% | 1.72 | 0 | 17 | 3.03 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 15.00 | 17.10 | 21.00 | 19.05 | 12.40 | 0.00 | 0.00% | 1.27 | 0 | 3 | 3.07 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/27/2026 3:59:58 PM EST |
| 17.50 | 14.60 | 18.50 | 16.55 | 12.57 | 0.00 | 0.00% | 0.95 | 0 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 12.20 | 16.20 | 14.20 | 11.90 | 0.00 | 0.00% | 0.71 | 0 | 17 | 1.89 | 0.96 | 0.01 | -0.01 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 22.50 | 9.80 | 13.70 | 11.75 | 7.67 | 0.00 | 0.00% | 0.52 | 0 | 22 | 1.59 | 0.92 | 0.01 | -0.02 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 25.00 | 7.60 | 10.00 | 8.80 | 7.20 | 0.00 | 0.00% | 0.35 | 0 | 433 | 0.96 | 0.87 | 0.02 | -0.02 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 4.10 | 7.30 | 5.70 | 5.53 | 0.00 | 0.00% | 0.19 | 0 | 253 | 0.82 | 0.68 | 0.04 | -0.03 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 2.45 | 4.90 | 3.68 | 3.66 | +0.61 | +20.00% | 0.11 | 10 | 456 | 0.84 | 0.51 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 0.50 | 4.20 | 2.35 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 149 | 0.82 | 0.37 | 0.04 | -0.04 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 45.00 | 0.05 | 4.10 | 2.08 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.90 | 0.24 | 0.03 | -0.04 | 10/1/2026 | 10/27/2026 3:59:58 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 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.20 | 0 | 6 | 5.61 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/27/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 4.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/27/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.11 | 0 | 8 | 2.60 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/27/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 26 | 3.01 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.08 | 0 | 133 | 1.76 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.07 | 0 | 70 | 1.48 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 108 | 1.88 | -0.04 | 0.01 | -0.01 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 2.40 | 1.20 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.60 | -0.08 | 0.01 | -0.02 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 99 | 1.39 | -0.13 | 0.02 | -0.02 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 30.00 | 1.45 | 3.90 | 2.68 | 4.30 | +0.70 | +19.45% | 0.09 | 1 | 28 | 0.85 | -0.32 | 0.04 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 35.00 | 3.30 | 6.60 | 4.95 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.83 | -0.49 | 0.04 | -0.04 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 40.00 | 6.60 | 10.20 | 8.40 | % | 0.21 | 0 | 0 | 0.87 | -0.63 | 0.04 | -0.04 | 10/27/2026 3:59:58 PM EST | |||
| 45.00 | 10.50 | 14.40 | 12.45 | 12.90 | -3.80 | -22.76% | 0.28 | 1 | 1 | 1.39 | -0.76 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |