Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $33.49 as of 8/13/2025 7:12:20 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 | 17.20 | 21.40 | 19.30 | % | 1.29 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 17.50 | 14.80 | 18.80 | 16.80 | % | 0.96 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 20.00 | 12.40 | 16.40 | 14.40 | % | 0.72 | 0 | 0 | 2.10 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 22.50 | 10.70 | 14.00 | 12.35 | 6.54 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.48 | 0.97 | 0.01 | -0.01 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 25.00 | 8.50 | 10.90 | 9.70 | 9.00 | +3.00 | +50.00% | 0.39 | 16 | 34 | 1.25 | 0.92 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 30.00 | 4.70 | 5.90 | 5.30 | 4.94 | +0.09 | +1.86% | 0.18 | 6 | 109 | 0.63 | 0.76 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 35.00 | 2.50 | 4.00 | 3.25 | 3.00 | +0.75 | +33.34% | 0.09 | 38 | 70 | 0.81 | 0.51 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 40.00 | 0.80 | 1.50 | 1.15 | 1.45 | +0.25 | +20.84% | 0.03 | 21 | 70 | 0.68 | 0.29 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 45.00 | 0.45 | 0.75 | 0.60 | 0.80 | % | 0.01 | 1 | 0 | 0.74 | 0.14 | 0.03 | -0.02 | 8/13/2025 | 8/13/2025 3:59:59 PM EST | |
| 50.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.93 | 0.06 | 0.02 | -0.01 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.20 | -0.01 | 0.00 | -0.01 | 8/4/2025 | 8/13/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 2.35 | 1.18 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.74 | -0.03 | 0.01 | -0.01 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 25.00 | 0.10 | 0.65 | 0.38 | 0.30 | -0.45 | -60.00% | 0.02 | 140 | 106 | 0.78 | -0.08 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 30.00 | 1.10 | 2.05 | 1.58 | 1.40 | -0.65 | -31.71% | 0.05 | 13 | 19 | 0.82 | -0.24 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 35.00 | 2.80 | 4.00 | 3.40 | 3.30 | -1.40 | -29.79% | 0.10 | 1 | 1 | 0.70 | -0.49 | 0.05 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 40.00 | 6.20 | 7.30 | 6.75 | 7.40 | % | 0.17 | 1 | 0 | 0.67 | -0.71 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:59 PM EST | |
| 45.00 | 10.10 | 13.40 | 11.75 | % | 0.26 | 0 | 0 | 0.88 | -0.86 | 0.03 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 50.00 | 13.90 | 18.10 | 16.00 | % | 0.32 | 0 | 0 | 1.47 | -0.94 | 0.02 | -0.01 | 8/13/2025 3:59:59 PM EST |