Options Chain for CAE INC COM (CAE) - $27.01 as of 9/16/2025 8:30:56 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 | 13.10 | 16.50 | 14.80 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 15.00 | 10.60 | 14.00 | 12.30 | 10.96 | 0.00 | 0.00% | 0.82 | 0 | 3 | 8.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 9/16/2025 3:59:56 PM EST |
| 17.50 | 8.20 | 11.50 | 9.85 | % | 0.56 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 20.00 | 5.70 | 9.00 | 7.35 | 9.40 | 0.00 | 0.00% | 0.37 | 0 | 41 | 5.60 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 9/16/2025 3:59:56 PM EST |
| 22.50 | 3.90 | 4.70 | 4.30 | 6.28 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.62 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 3:59:56 PM EST |
| 25.00 | 1.85 | 2.20 | 2.03 | 1.93 | +0.33 | +20.63% | 0.08 | 1 | 128 | 0.88 | 0.99 | 0.04 | 0.00 | 9/16/2025 | 9/16/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.88 | 0.00 | 0.01 | 0.00 | 9/4/2025 | 9/16/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.24 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 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 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.64 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.07 | -0.01 | 0.04 | 0.00 | 9/10/2025 | 9/16/2025 3:59:56 PM EST |
| 30.00 | 2.20 | 3.80 | 3.00 | 3.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.90 | -1.00 | 0.01 | 0.00 | 8/29/2025 | 9/16/2025 3:59:56 PM EST |
| 35.00 | 7.20 | 8.70 | 7.95 | % | 0.23 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST | |||
| 40.00 | 12.30 | 13.80 | 13.05 | % | 0.33 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:56 PM EST |