Options Chain for CAE INC COM (CAE) - $23.79 as of 5/27/2026 2:16:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.30 | 11.80 | 10.05 | % | 0.67 | 0 | 13 | 3.05 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 17.50 | 5.80 | 9.30 | 7.55 | % | 0.43 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 20.00 | 3.50 | 6.90 | 5.20 | % | 0.26 | 0 | 3 | 1.90 | 0.97 | 0.03 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 22.50 | 2.00 | 3.20 | 2.60 | % | 0.12 | 0 | 9 | 1.47 | 0.79 | 0.09 | -0.02 | 5/27/2026 4:00:04 PM EST | |||
| 25.00 | 0.05 | 1.50 | 0.78 | 0.95 | +0.59 | +163.89% | 0.03 | 131 | 272 | 0.52 | 0.49 | 0.13 | -0.03 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.06 | +150.00% | 0.00 | 11,225 | 153 | 0.49 | 0.07 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.16 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/27/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.23 | -0.03 | 0.03 | 0.00 | 5/22/2026 | 5/27/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.22 | -0.13 | -37.15% | 0.02 | 33 | 84 | 0.80 | -0.21 | 0.09 | -0.02 | 5/27/2026 | 5/27/2026 4:00:04 PM EST |
| 25.00 | 0.05 | 2.75 | 1.40 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 34 | 1.08 | -0.51 | 0.13 | -0.03 | 5/22/2026 | 5/27/2026 4:00:04 PM EST |
| 30.00 | 4.20 | 6.60 | 5.40 | 6.89 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.25 | -0.93 | 0.04 | -0.01 | 5/22/2026 | 5/27/2026 4:00:04 PM EST |
| 35.00 | 8.90 | 11.70 | 10.30 | % | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST | |||
| 40.00 | 13.70 | 16.70 | 15.20 | % | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:04 PM EST |