Options Chain for CAE INC COM (CAE) - $25.66 as of 5/29/2026 12:16:11 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 | 8.80 | 12.30 | 10.55 | % | 0.70 | 0 | 13 | 2.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 17.50 | 7.40 | 8.80 | 8.10 | % | 0.46 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 20.00 | 5.10 | 6.50 | 5.80 | % | 0.29 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 22.50 | 2.60 | 3.80 | 3.20 | % | 0.14 | 0 | 9 | 0.72 | 0.94 | 0.05 | -0.01 | 5/29/2026 1:59:08 PM EST | |||
| 25.00 | 1.15 | 1.75 | 1.45 | 1.45 | +0.10 | +7.41% | 0.06 | 14 | 397 | 0.40 | 0.66 | 0.15 | -0.03 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 289 | 5,172 | 0.41 | 0.06 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:08 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:08 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:08 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.89 | -0.06 | 0.05 | -0.01 | 5/28/2026 | 5/29/2026 1:59:08 PM EST |
| 25.00 | 0.40 | 0.80 | 0.60 | 0.65 | 0.00 | 0.00% | 0.02 | 10 | 40 | 0.41 | -0.34 | 0.15 | -0.03 | 5/29/2026 | 5/29/2026 1:59:08 PM EST |
| 30.00 | 3.90 | 5.10 | 4.50 | 6.89 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.96 | -0.94 | 0.05 | -0.01 | 5/22/2026 | 5/29/2026 1:59:08 PM EST |
| 35.00 | 8.30 | 10.40 | 9.35 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST | |||
| 40.00 | 13.30 | 15.70 | 14.50 | % | 0.36 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:08 PM EST |