Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $19.81 as of 4/24/2026 6:14:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.50 | 19.80 | 17.65 | % | 7.06 | 0 | 0 | 9.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 5.00 | 13.10 | 17.40 | 15.25 | % | 3.05 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 7.50 | 10.60 | 14.90 | 12.75 | % | 1.70 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 10.00 | 8.30 | 12.20 | 10.25 | % | 1.02 | 0 | 0 | 2.58 | 0.98 | 0.01 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 12.50 | 5.90 | 9.80 | 7.85 | % | 0.63 | 0 | 0 | 2.00 | 0.94 | 0.02 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 15.00 | 5.20 | 7.60 | 6.40 | % | 0.43 | 0 | 0 | 1.63 | 0.86 | 0.03 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 17.50 | 2.55 | 5.50 | 4.03 | 3.80 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.32 | 0.74 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 20.00 | 2.00 | 4.90 | 3.45 | 2.58 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.02 | 0.60 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 3:59:55 PM EST |
| 22.50 | 0.40 | 3.60 | 2.00 | % | 0.09 | 0 | 0 | 0.85 | 0.47 | 0.06 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 3.20 | 1.60 | 1.05 | +0.25 | +31.25% | 0.06 | 1 | 1 | 1.48 | 0.35 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 2.60 | 1.30 | 0.40 | % | 0.04 | 1 | 0 | 1.64 | 0.17 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:55 PM EST | |
| 35.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 0 | 1.69 | 0.08 | 0.02 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 4.00 | 2.00 | % | 0.05 | 0 | 0 | 2.58 | 0.04 | 0.01 | -0.01 | 4/24/2026 3:59:55 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 | 3.40 | 1.70 | % | 0.68 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 3.40 | 1.70 | % | 0.34 | 0 | 0 | 7.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 3.50 | 1.75 | % | 0.23 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.30 | 1.15 | % | 0.11 | 0 | 0 | 2.91 | -0.02 | 0.01 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 2.45 | 1.23 | % | 0.10 | 0 | 0 | 2.32 | -0.06 | 0.02 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 2.75 | 1.38 | % | 0.09 | 0 | 0 | 1.92 | -0.14 | 0.03 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 17.50 | 0.05 | 3.40 | 1.73 | % | 0.10 | 0 | 0 | 0.97 | -0.26 | 0.05 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 20.00 | 0.55 | 4.00 | 2.28 | % | 0.11 | 0 | 0 | 0.83 | -0.40 | 0.05 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 22.50 | 2.75 | 5.00 | 3.88 | % | 0.17 | 0 | 0 | 0.85 | -0.53 | 0.06 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 25.00 | 4.50 | 7.60 | 6.05 | % | 0.24 | 0 | 0 | 1.50 | -0.65 | 0.05 | -0.03 | 4/24/2026 3:59:55 PM EST | |||
| 30.00 | 9.00 | 12.00 | 10.50 | % | 0.35 | 0 | 0 | 1.67 | -0.83 | 0.04 | -0.02 | 4/24/2026 3:59:55 PM EST | |||
| 35.00 | 13.20 | 17.10 | 15.15 | % | 0.43 | 0 | 0 | 1.99 | -0.92 | 0.02 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 40.00 | 17.80 | 22.10 | 19.95 | % | 0.50 | 0 | 0 | 2.21 | -0.96 | 0.01 | -0.01 | 4/24/2026 3:59:55 PM EST |