Options Chain for CAE INC COM (CAE) - $28.53 as of 8/1/2025 8:03:52 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 | 12.10 | 15.30 | 13.70 | % | 0.91 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 17.50 | 10.10 | 12.20 | 11.15 | % | 0.64 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 20.00 | 7.60 | 9.80 | 8.70 | % | 0.43 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 22.50 | 5.10 | 7.80 | 6.45 | % | 0.29 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 25.00 | 3.30 | 3.90 | 3.60 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.46 | 0.94 | 0.05 | -0.01 | 7/21/2025 | 8/1/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.41 | -0.09 | -18.00% | 0.01 | 5 | 57 | 0.55 | 0.26 | 0.14 | -0.03 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.54 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 8/1/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.36 | -0.06 | 0.05 | -0.01 | 8/1/2025 3:59:55 PM EST | |||
| 30.00 | 1.65 | 2.30 | 1.98 | 1.90 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.05 | -0.74 | 0.14 | -0.03 | 7/29/2025 | 8/1/2025 3:59:55 PM EST |
| 35.00 | 5.90 | 7.80 | 6.85 | 6.28 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.54 | -0.99 | 0.01 | 0.00 | 7/11/2025 | 8/1/2025 3:59:55 PM EST |
| 40.00 | 11.10 | 12.90 | 12.00 | % | 0.30 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST |