Options Chain for CAE INC COM (CAE) - $29.97 as of 2/20/2026 7:36:12 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 | 13.20 | 17.20 | 15.20 | % | 1.01 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 17.50 | 10.70 | 14.70 | 12.70 | % | 0.73 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 20.00 | 9.80 | 11.40 | 10.60 | 10.23 | -2.27 | -18.16% | 0.53 | 2 | 8 | 1.78 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:07 PM EST |
| 22.50 | 5.90 | 9.60 | 7.75 | 6.70 | 0.00 | 0.00% | 0.34 | 0 | 25 | 1.74 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/20/2026 4:00:07 PM EST |
| 25.00 | 3.40 | 7.30 | 5.35 | 5.27 | 0.00 | 0.00% | 0.21 | 0 | 40 | 1.43 | 0.96 | 0.03 | -0.01 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 3.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 118 | 0.90 | 0.53 | 0.12 | -0.03 | 2/18/2026 | 2/20/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.44 | 0.09 | 0.05 | -0.01 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.00 | 0.00 | 2/20/2026 4:00:07 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 | 2.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.68 | -0.04 | 0.03 | -0.01 | 2/13/2026 | 2/20/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.48 | -0.47 | 0.12 | -0.03 | 2/17/2026 | 2/20/2026 4:00:07 PM EST |
| 35.00 | 3.40 | 6.10 | 4.75 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.84 | -0.91 | 0.05 | -0.01 | 2/19/2026 | 2/20/2026 4:00:07 PM EST |
| 40.00 | 8.10 | 11.90 | 10.00 | % | 0.25 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:07 PM EST |