Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $16.02 as of 6/9/2026 7:25:22 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 | 12.60 | 16.30 | 14.45 | 14.48 | % | 5.78 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:06 PM EST | |
| 5.00 | 10.10 | 13.80 | 11.95 | % | 2.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 7.50 | 7.30 | 11.60 | 9.45 | % | 1.26 | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 10.00 | 6.00 | 8.80 | 7.40 | 5.50 | 0.00 | 0.00% | 0.74 | 0 | 2 | 5.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:06 PM EST |
| 12.50 | 3.60 | 6.10 | 4.85 | 4.37 | +0.14 | +3.31% | 0.39 | 2 | 4 | 4.01 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 15.00 | 1.65 | 3.60 | 2.63 | 2.90 | 0.00 | 0.00% | 0.18 | 0 | 217 | 2.68 | 0.86 | 0.16 | -0.01 | 6/4/2026 | 6/9/2026 4:00:06 PM EST |
| 17.50 | 0.20 | 2.00 | 1.10 | 0.55 | +0.15 | +37.50% | 0.06 | 13 | 357 | 0.79 | 0.38 | 0.18 | -0.04 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.07 | +140.00% | 0.01 | 23 | 800 | 0.85 | 0.08 | 0.07 | -0.02 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.71 | 0.01 | 0.01 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.93 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 2.80 | 1.40 | % | 0.04 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 5.00 | 0.00 | 3.40 | 1.70 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 7.50 | 0.00 | 3.20 | 1.60 | 0.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 4.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 1.50 | 0.75 | 0.23 | 0.00 | 0.00% | 0.07 | 0 | 3 | 4.99 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:06 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 62 | 2.10 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:06 PM EST |
| 15.00 | 0.15 | 0.55 | 0.35 | 0.25 | -0.26 | -50.98% | 0.02 | 10 | 186 | 0.94 | -0.14 | 0.16 | -0.01 | 6/9/2026 | 6/9/2026 4:00:06 PM EST |
| 17.50 | 0.20 | 3.40 | 1.80 | 1.72 | 0.00 | 0.00% | 0.10 | 0 | 18 | 2.80 | -0.62 | 0.18 | -0.04 | 6/5/2026 | 6/9/2026 4:00:06 PM EST |
| 20.00 | 1.60 | 4.90 | 3.25 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 8 | 2.59 | -0.92 | 0.07 | -0.02 | 5/8/2026 | 6/9/2026 4:00:06 PM EST |
| 22.50 | 4.00 | 7.40 | 5.70 | % | 0.25 | 0 | 0 | 3.15 | -0.99 | 0.01 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 25.00 | 6.50 | 9.90 | 8.20 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 30.00 | 11.50 | 14.90 | 13.20 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 35.00 | 15.90 | 20.10 | 18.00 | % | 0.51 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST | |||
| 40.00 | 20.90 | 25.20 | 23.05 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:06 PM EST |