Options Chain for CAE INC COM (CAE) - $28.43 as of 7/29/2025 3:11:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.70 | 18.00 | 16.35 | % | 1.31 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 15.00 | 12.40 | 14.80 | 13.60 | 10.96 | 0.00 | 0.00% | 0.91 | 0 | 3 | 1.73 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 1:58:53 PM EST |
| 17.50 | 10.60 | 11.50 | 11.05 | % | 0.63 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 20.00 | 8.10 | 9.10 | 8.60 | 9.40 | 0.00 | 0.00% | 0.43 | 0 | 41 | 0.58 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:53 PM EST |
| 22.50 | 6.10 | 6.60 | 6.35 | 1.80 | 0.00 | 0.00% | 0.28 | 0 | 20 | 0.38 | 0.98 | 0.01 | -0.01 | 4/7/2025 | 7/29/2025 1:58:53 PM EST |
| 25.00 | 3.90 | 5.00 | 4.45 | 4.03 | -0.17 | -4.05% | 0.18 | 1 | 43 | 0.39 | 0.89 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 30.00 | 0.75 | 1.10 | 0.93 | 0.80 | -0.05 | -5.89% | 0.03 | 18 | 42 | 0.31 | 0.40 | 0.12 | -0.02 | 7/29/2025 | 7/29/2025 1:58:53 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.57 | 0.06 | 0.03 | 0.00 | 7/18/2025 | 7/29/2025 1:58:53 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | -0.02 | 0.01 | -0.01 | 4/7/2025 | 7/29/2025 1:58:53 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | -0.11 | 0.05 | -0.01 | 6/23/2025 | 7/29/2025 1:58:53 PM EST |
| 30.00 | 1.65 | 2.35 | 2.00 | % | 0.07 | 0 | 0 | 0.45 | -0.60 | 0.12 | -0.02 | 7/29/2025 1:58:53 PM EST | |||
| 35.00 | 6.10 | 7.20 | 6.65 | % | 0.19 | 0 | 0 | 0.69 | -0.94 | 0.03 | 0.00 | 7/29/2025 1:58:53 PM EST | |||
| 40.00 | 11.10 | 12.40 | 11.75 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:53 PM EST |