Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $16.45 as of 6/2/2026 10:46:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.90 | 12.70 | 10.80 | % | 2.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:56 AM EST | |||
| 7.50 | 6.50 | 10.30 | 8.40 | % | 1.12 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:56 AM EST | |||
| 10.00 | 4.60 | 8.00 | 6.30 | % | 0.63 | 0 | 0 | 2.52 | 0.96 | 0.02 | -0.01 | 6/2/2026 9:58:56 AM EST | |||
| 12.50 | 2.25 | 6.00 | 4.13 | 2.70 | 0.00 | 0.00% | 0.33 | 0 | 73 | 2.05 | 0.85 | 0.05 | -0.02 | 5/21/2026 | 6/2/2026 9:58:56 AM EST |
| 15.00 | 0.55 | 4.70 | 2.63 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 69 | 1.95 | 0.66 | 0.08 | -0.02 | 5/28/2026 | 6/2/2026 9:58:56 AM EST |
| 17.50 | 0.85 | 1.40 | 1.13 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 309 | 1.15 | 0.45 | 0.09 | -0.02 | 5/28/2026 | 6/2/2026 9:58:56 AM EST |
| 20.00 | 0.25 | 1.00 | 0.63 | 0.81 | 0.00 | 0.00% | 0.03 | 0 | 679 | 0.78 | 0.27 | 0.07 | -0.02 | 6/1/2026 | 6/2/2026 9:58:56 AM EST |
| 22.50 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 109 | 1.29 | 0.16 | 0.05 | -0.01 | 5/29/2026 | 6/2/2026 9:58:56 AM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 139 | 1.69 | 0.08 | 0.03 | -0.01 | 5/22/2026 | 6/2/2026 9:58:56 AM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 344 | 2.11 | 0.02 | 0.01 | 0.00 | 5/8/2026 | 6/2/2026 9:58:56 AM EST |
| 35.00 | 0.05 | 0.90 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 369 | 1.46 | 0.01 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:56 AM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:56 AM EST | |||
| 10.00 | 0.00 | 1.25 | 0.63 | 1.18 | 0.00 | 0.00% | 0.06 | 0 | 14 | 2.00 | -0.04 | 0.02 | -0.01 | 5/8/2026 | 6/2/2026 9:58:56 AM EST |
| 12.50 | 0.25 | 1.05 | 0.65 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.96 | -0.15 | 0.05 | -0.02 | 5/18/2026 | 6/2/2026 9:58:56 AM EST |
| 15.00 | 0.40 | 2.00 | 1.20 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.80 | -0.34 | 0.08 | -0.02 | 5/21/2026 | 6/2/2026 9:58:56 AM EST |
| 17.50 | 0.90 | 4.70 | 2.80 | 2.10 | 0.00 | 0.00% | 0.16 | 0 | 767 | 1.74 | -0.55 | 0.09 | -0.02 | 6/1/2026 | 6/2/2026 9:58:56 AM EST |
| 20.00 | 2.75 | 6.70 | 4.73 | 2.55 | 0.00 | 0.00% | 0.24 | 0 | 441 | 1.85 | -0.73 | 0.07 | -0.02 | 4/22/2026 | 6/2/2026 9:58:56 AM EST |
| 22.50 | 5.10 | 8.80 | 6.95 | % | 0.31 | 0 | 172 | 1.94 | -0.84 | 0.05 | -0.01 | 6/2/2026 9:58:56 AM EST | |||
| 25.00 | 7.50 | 11.00 | 9.25 | 8.90 | 0.00 | 0.00% | 0.37 | 0 | 282 | 2.02 | -0.92 | 0.03 | -0.01 | 3/31/2026 | 6/2/2026 9:58:56 AM EST |
| 30.00 | 12.40 | 16.00 | 14.20 | % | 0.47 | 0 | 45 | 2.37 | -0.98 | 0.01 | 0.00 | 6/2/2026 9:58:56 AM EST | |||
| 35.00 | 17.30 | 20.90 | 19.10 | % | 0.55 | 0 | 22 | 2.60 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:58:56 AM EST |