Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $26.51 as of 12/12/2025 7:13:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.00 | 16.10 | 14.05 | % | 1.12 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 15.00 | 9.50 | 13.60 | 11.55 | % | 0.77 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 17.50 | 7.00 | 11.00 | 9.00 | % | 0.51 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 20.00 | 4.60 | 8.60 | 6.60 | 6.50 | 0.00 | 0.00% | 0.33 | 0 | 20 | 3.58 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:59 PM EST |
| 22.50 | 3.00 | 6.10 | 4.55 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.74 | 0.96 | 0.06 | -0.01 | 11/25/2025 | 12/11/2025 3:59:59 PM EST |
| 25.00 | 1.00 | 3.20 | 2.10 | 4.28 | 0.00 | 0.00% | 0.08 | 0 | 151 | 1.66 | 0.70 | 0.12 | -0.05 | 12/5/2025 | 12/11/2025 3:59:59 PM EST |
| 30.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,870 | 0.80 | 0.15 | 0.07 | -0.04 | 12/11/2025 | 12/11/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.14 | 0.01 | 0.01 | 0.00 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 330 | 2.93 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.70 | 0.85 | % | 0.07 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.85 | 0.93 | % | 0.06 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.27 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.34 | -0.04 | 0.06 | -0.01 | 12/10/2025 | 12/11/2025 3:59:59 PM EST |
| 25.00 | 0.45 | 0.95 | 0.70 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 2,502 | 0.82 | -0.30 | 0.12 | -0.05 | 12/8/2025 | 12/11/2025 3:59:59 PM EST |
| 30.00 | 2.95 | 5.70 | 4.33 | 2.90 | 0.00 | 0.00% | 0.14 | 0 | 51 | 2.13 | -0.85 | 0.07 | -0.04 | 12/1/2025 | 12/11/2025 3:59:59 PM EST |
| 35.00 | 6.50 | 9.80 | 8.15 | 10.39 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.23 | -0.99 | 0.01 | 0.00 | 11/11/2025 | 12/11/2025 3:59:59 PM EST |
| 40.00 | 12.00 | 14.80 | 13.40 | % | 0.34 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST | |||
| 45.00 | 16.70 | 19.80 | 18.25 | % | 0.41 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:59 PM EST |