Options Chain for CAE INC COM (CAE) - $27.47 as of 4/10/2026 8:36:20 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 | 11.00 | 13.40 | 12.20 | % | 0.81 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 17.50 | 8.50 | 10.50 | 9.50 | % | 0.54 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 20.00 | 6.50 | 8.00 | 7.25 | % | 0.36 | 0 | 3 | 2.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 22.50 | 3.60 | 5.30 | 4.45 | % | 0.20 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 25.00 | 1.95 | 2.85 | 2.40 | 2.83 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.01 | 0.95 | 0.06 | -0.02 | 4/10/2026 | 4/13/2026 10:59:02 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.08 | 0.09 | -0.03 | 4/7/2026 | 4/13/2026 10:59:02 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 35 | 1.86 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.13 | % | 0.00 | 8 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:02 AM 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 | 5.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.55 | -0.05 | 0.06 | -0.02 | 3/23/2026 | 4/13/2026 10:59:02 AM EST |
| 30.00 | 2.30 | 3.40 | 2.85 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.58 | -0.92 | 0.09 | -0.03 | 3/23/2026 | 4/13/2026 10:59:02 AM EST |
| 35.00 | 6.20 | 8.50 | 7.35 | % | 0.21 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 40.00 | 11.10 | 13.80 | 12.45 | % | 0.31 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST | |||
| 45.00 | 16.20 | 18.80 | 17.50 | % | 0.39 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:02 AM EST |