Options Chain for CAE INC COM (CAE) - $29.96 as of 7/8/2025 8:31:08 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 | 13.60 | 17.10 | 15.35 | % | 1.02 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
17.50 | 11.70 | 14.60 | 13.15 | % | 0.75 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
20.00 | 9.40 | 12.10 | 10.75 | % | 0.54 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
22.50 | 6.90 | 9.60 | 8.25 | % | 0.37 | 0 | 0 | 1.28 | 0.99 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
25.00 | 4.60 | 6.10 | 5.35 | 5.00 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.73 | 0.95 | 0.03 | -0.01 | 7/7/2025 | 7/8/2025 3:59:51 PM EST |
30.00 | 1.05 | 1.70 | 1.38 | 1.95 | +0.52 | +36.37% | 0.05 | 1 | 7 | 0.33 | 0.54 | 0.12 | -0.02 | 7/8/2025 | 7/8/2025 3:59:51 PM EST |
35.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.10 | 0.05 | -0.01 | 6/30/2025 | 7/8/2025 3:59:51 PM EST |
40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 7/8/2025 3:59:51 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 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 7/8/2025 3:59:51 PM EST | |||
25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.72 | -0.05 | 0.03 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
30.00 | 0.80 | 1.70 | 1.25 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.34 | -0.46 | 0.12 | -0.02 | 6/27/2025 | 7/8/2025 3:59:51 PM EST |
35.00 | 4.30 | 6.60 | 5.45 | % | 0.16 | 0 | 0 | 0.65 | -0.90 | 0.05 | -0.01 | 7/8/2025 3:59:51 PM EST | |||
40.00 | 9.40 | 11.30 | 10.35 | % | 0.26 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 7/8/2025 3:59:51 PM EST |