Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $15.20 as of 7/27/2026 7:15:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.80 | 15.10 | 13.45 | % | 5.38 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 5.00 | 9.40 | 12.50 | 10.95 | % | 2.19 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 7.50 | 7.10 | 10.00 | 8.55 | % | 1.14 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 10.00 | 3.90 | 7.60 | 5.75 | % | 0.57 | 0 | 0 | 2.08 | 0.94 | 0.02 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 12.50 | 2.00 | 5.60 | 3.80 | % | 0.30 | 0 | 0 | 1.68 | 0.82 | 0.05 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 15.00 | 1.25 | 4.00 | 2.63 | % | 0.18 | 0 | 0 | 1.47 | 0.66 | 0.07 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 17.50 | 0.65 | 2.20 | 1.43 | 1.25 | % | 0.08 | 1 | 0 | 0.79 | 0.49 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 20.00 | 0.05 | 2.70 | 1.38 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.98 | 0.33 | 0.07 | -0.02 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.35 | % | 0.02 | 2 | 0 | 0.96 | 0.21 | 0.06 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 25.00 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 1.86 | 0.14 | 0.04 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.13 | 0.05 | 0.02 | -0.01 | 7/27/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.45 | -0.01 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.66 | -0.06 | 0.02 | -0.01 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 2.95 | 1.48 | % | 0.12 | 0 | 0 | 2.22 | -0.18 | 0.05 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 15.00 | 0.35 | 3.50 | 1.93 | 1.48 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.08 | -0.34 | 0.07 | -0.02 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 17.50 | 1.55 | 4.20 | 2.88 | % | 0.16 | 0 | 0 | 1.44 | -0.51 | 0.08 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 20.00 | 3.20 | 6.00 | 4.60 | % | 0.23 | 0 | 0 | 1.46 | -0.67 | 0.07 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 22.50 | 5.40 | 8.20 | 6.80 | % | 0.30 | 0 | 0 | 1.59 | -0.79 | 0.06 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 25.00 | 7.80 | 10.60 | 9.20 | % | 0.37 | 0 | 0 | 1.75 | -0.86 | 0.04 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 30.00 | 12.70 | 15.50 | 14.10 | % | 0.47 | 0 | 0 | 2.04 | -0.95 | 0.02 | -0.01 | 7/27/2026 3:59:59 PM EST |