Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $30.21 as of 8/12/2025 1:00:57 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 | 16.00 | 20.20 | 18.10 | 13.50 | 0.00 | 0.00% | 1.21 | 0 | 4 | 9.52 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:52 AM EST |
| 17.50 | 13.30 | 17.50 | 15.40 | % | 0.88 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 20.00 | 11.00 | 15.20 | 13.10 | % | 0.66 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 22.50 | 9.60 | 11.90 | 10.75 | 5.92 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:52 AM EST |
| 25.00 | 7.00 | 8.60 | 7.80 | 6.20 | +1.90 | +44.19% | 0.31 | 1 | 19 | 3.08 | 0.98 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 30.00 | 2.90 | 3.90 | 3.40 | 3.30 | +1.90 | +135.72% | 0.11 | 58 | 336 | 1.32 | 0.70 | 0.10 | -0.20 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 35.00 | 0.35 | 0.70 | 0.53 | 0.50 | +0.29 | +138.10% | 0.02 | 230 | 1,227 | 1.19 | 0.21 | 0.08 | -0.16 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.11 | -0.19 | -63.34% | 0.01 | 19 | 15 | 1.51 | 0.02 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 11:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 20.00 | 0.00 | 1.50 | 0.75 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.86 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 11:58:52 AM EST |
| 22.50 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 50 | 4.07 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:52 AM EST |
| 25.00 | 0.05 | 1.30 | 0.68 | 0.10 | 0.00 | 0.00% | 0.03 | 1 | 1,167 | 2.49 | -0.02 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 30.00 | 0.30 | 0.60 | 0.45 | 0.70 | -0.25 | -26.32% | 0.02 | 83 | 17 | 1.20 | -0.30 | 0.10 | -0.20 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 35.00 | 2.05 | 4.70 | 3.38 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.91 | -0.79 | 0.08 | -0.16 | 8/11/2025 | 8/12/2025 11:58:52 AM EST |
| 40.00 | 5.70 | 9.20 | 7.45 | % | 0.19 | 0 | 0 | 4.05 | -0.98 | 0.02 | -0.03 | 8/12/2025 11:58:52 AM EST |