Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $18.56 as of 3/26/2026 11:28:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.30 | 18.00 | 16.15 | % | 6.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 5.00 | 11.80 | 15.50 | 13.65 | % | 2.73 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 7.50 | 9.50 | 12.90 | 11.20 | % | 1.49 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 10.00 | 7.10 | 10.50 | 8.80 | % | 0.88 | 0 | 0 | 2.69 | 0.97 | 0.01 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 12.50 | 4.70 | 8.00 | 6.35 | % | 0.51 | 0 | 0 | 1.99 | 0.90 | 0.03 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 15.00 | 2.75 | 5.80 | 4.28 | % | 0.29 | 0 | 0 | 1.57 | 0.78 | 0.05 | -0.02 | 3/26/2026 3:59:44 PM EST | |||
| 17.50 | 1.50 | 4.30 | 2.90 | 2.77 | % | 0.17 | 2 | 0 | 0.88 | 0.64 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:44 PM EST | |
| 20.00 | 0.45 | 3.70 | 2.08 | % | 0.10 | 0 | 0 | 0.96 | 0.48 | 0.06 | -0.03 | 3/26/2026 3:59:44 PM EST | |||
| 22.50 | 0.00 | 3.00 | 1.50 | % | 0.07 | 0 | 0 | 1.59 | 0.35 | 0.06 | -0.02 | 3/26/2026 3:59:44 PM EST | |||
| 25.00 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 0 | 1.61 | 0.24 | 0.05 | -0.02 | 3/26/2026 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.07 | 0.10 | 0.03 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.08 | 0.04 | 0.01 | -0.01 | 3/26/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 10.00 | 0.00 | 2.20 | 1.10 | % | 0.11 | 0 | 0 | 2.80 | -0.03 | 0.01 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 12.50 | 0.00 | 2.30 | 1.15 | % | 0.09 | 0 | 0 | 2.16 | -0.10 | 0.03 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 15.00 | 0.00 | 2.70 | 1.35 | % | 0.09 | 0 | 0 | 1.76 | -0.22 | 0.05 | -0.02 | 3/26/2026 3:59:44 PM EST | |||
| 17.50 | 0.55 | 3.60 | 2.08 | % | 0.12 | 0 | 0 | 0.98 | -0.36 | 0.06 | -0.03 | 3/26/2026 3:59:44 PM EST | |||
| 20.00 | 2.00 | 4.60 | 3.30 | 3.25 | % | 0.16 | 1 | 0 | 0.89 | -0.52 | 0.06 | -0.03 | 3/26/2026 | 3/26/2026 3:59:44 PM EST | |
| 22.50 | 3.60 | 6.20 | 4.90 | 4.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.33 | -0.65 | 0.06 | -0.02 | 3/23/2026 | 3/26/2026 3:59:44 PM EST |
| 25.00 | 5.50 | 8.00 | 6.75 | % | 0.27 | 0 | 0 | 1.28 | -0.76 | 0.05 | -0.02 | 3/26/2026 3:59:44 PM EST | |||
| 30.00 | 10.20 | 13.30 | 11.75 | % | 0.39 | 0 | 0 | 1.74 | -0.90 | 0.03 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 35.00 | 15.00 | 18.30 | 16.65 | % | 0.48 | 0 | 0 | 2.01 | -0.96 | 0.01 | -0.01 | 3/26/2026 3:59:44 PM EST |