Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $23.16 as of 1/30/2026 7:36:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.00 | 13.00 | 11.00 | % | 0.88 | 0 | 0 | 2.45 | 0.99 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 15.00 | 7.10 | 10.60 | 8.85 | % | 0.59 | 0 | 0 | 1.96 | 0.96 | 0.01 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 17.50 | 5.10 | 8.50 | 6.80 | % | 0.39 | 0 | 0 | 1.66 | 0.90 | 0.03 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 20.00 | 3.40 | 6.50 | 4.95 | 5.30 | -1.70 | -24.29% | 0.25 | 1 | 1 | 0.80 | 0.78 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 22.50 | 2.15 | 4.40 | 3.28 | % | 0.15 | 0 | 0 | 0.76 | 0.64 | 0.06 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 25.00 | 0.55 | 3.80 | 2.18 | 3.75 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.77 | 0.49 | 0.06 | -0.03 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 2.00 | 1.00 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 69 | 1.13 | 0.25 | 0.05 | -0.03 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 35.00 | 0.05 | 1.95 | 1.00 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.98 | 0.11 | 0.03 | -0.01 | 1/20/2026 | 1/30/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.73 | 0.04 | 0.01 | -0.01 | 1/30/2026 4:00:00 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 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.57 | -0.01 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 1.95 | 0.98 | % | 0.07 | 0 | 0 | 1.95 | -0.04 | 0.01 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 17.50 | 0.00 | 2.40 | 1.20 | % | 0.07 | 0 | 0 | 1.71 | -0.10 | 0.03 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.80 | 1.40 | % | 0.07 | 0 | 0 | 1.45 | -0.22 | 0.04 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 22.50 | 1.20 | 2.75 | 1.98 | 1.85 | +0.95 | +105.56% | 0.09 | 1 | 1 | 0.78 | -0.36 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 25.00 | 2.05 | 4.50 | 3.28 | 2.65 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.75 | -0.51 | 0.06 | -0.03 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 30.00 | 5.00 | 9.00 | 7.00 | % | 0.23 | 0 | 0 | 1.45 | -0.75 | 0.05 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 35.00 | 10.20 | 14.00 | 12.10 | % | 0.35 | 0 | 0 | 1.56 | -0.89 | 0.03 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 40.00 | 14.70 | 18.50 | 16.60 | % | 0.42 | 0 | 0 | 1.89 | -0.96 | 0.01 | -0.01 | 1/30/2026 4:00:00 PM EST |