Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $17.96 as of 2/24/2026 7:43:21 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 | 4.80 | 7.60 | 6.20 | 11.90 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.90 | 0.92 | 0.03 | -0.01 | 11/21/2025 | 2/24/2026 4:00:09 PM EST |
| 15.00 | 2.95 | 5.50 | 4.23 | 4.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.54 | 0.78 | 0.06 | -0.01 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 17.50 | 0.90 | 3.80 | 2.35 | 8.50 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.75 | 0.60 | 0.07 | -0.02 | 11/10/2025 | 2/24/2026 4:00:09 PM EST |
| 20.00 | 0.80 | 2.10 | 1.45 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 106 | 0.79 | 0.42 | 0.07 | -0.02 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 22.50 | 0.00 | 2.80 | 1.40 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.56 | 0.27 | 0.06 | -0.02 | 2/18/2026 | 2/24/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 2.50 | 1.25 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 360 | 1.66 | 0.17 | 0.05 | -0.01 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 30.00 | 0.15 | 0.55 | 0.35 | 0.32 | -0.08 | -20.00% | 0.01 | 6 | 529 | 0.97 | 0.06 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 111 | 1.96 | 0.02 | 0.01 | 0.00 | 2/12/2026 | 2/24/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 2.35 | 1.18 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 69 | 2.38 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 2.35 | 1.18 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/24/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.01 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/24/2026 4:00:09 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 | 2.60 | 1.30 | 0.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.22 | -0.08 | 0.03 | -0.01 | 11/21/2025 | 2/24/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 2.95 | 1.48 | 0.65 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.78 | -0.22 | 0.06 | -0.01 | 12/3/2025 | 2/24/2026 4:00:09 PM EST |
| 17.50 | 0.60 | 2.90 | 1.75 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 145 | 0.77 | -0.40 | 0.07 | -0.02 | 2/17/2026 | 2/24/2026 4:00:09 PM EST |
| 20.00 | 2.20 | 4.50 | 3.35 | 2.55 | 0.00 | 0.00% | 0.17 | 0 | 200 | 0.79 | -0.58 | 0.07 | -0.02 | 2/20/2026 | 2/24/2026 4:00:09 PM EST |
| 22.50 | 4.10 | 5.60 | 4.85 | 5.20 | 0.00 | 0.00% | 0.22 | 0 | 37 | 0.96 | -0.73 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 25.00 | 6.40 | 9.10 | 7.75 | 5.69 | 0.00 | 0.00% | 0.31 | 0 | 69 | 1.56 | -0.83 | 0.05 | -0.01 | 2/17/2026 | 2/24/2026 4:00:09 PM EST |
| 30.00 | 11.60 | 14.00 | 12.80 | 6.00 | 0.00 | 0.00% | 0.43 | 0 | 64 | 1.85 | -0.94 | 0.02 | -0.01 | 1/20/2026 | 2/24/2026 4:00:09 PM EST |
| 35.00 | 16.40 | 18.90 | 17.65 | 16.80 | 0.00 | 0.00% | 0.50 | 0 | 7 | 2.06 | -0.98 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:09 PM EST |
| 40.00 | 20.60 | 23.90 | 22.25 | 12.19 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 2/24/2026 4:00:09 PM EST |
| 45.00 | 25.50 | 28.90 | 27.20 | 23.90 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.45 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/24/2026 4:00:09 PM EST |
| 50.00 | 30.00 | 33.80 | 31.90 | % | 0.64 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST | |||
| 55.00 | 35.40 | 38.80 | 37.10 | % | 0.67 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:09 PM EST |