Options Chain for CAE INC COM (CAE) - $27.07 as of 11/7/2025 4:59:35 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 | 10.80 | 14.10 | 12.45 | % | 0.83 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 17.50 | 8.50 | 11.60 | 10.05 | % | 0.57 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 20.00 | 6.00 | 9.10 | 7.55 | % | 0.38 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 22.50 | 2.60 | 6.60 | 4.60 | % | 0.20 | 0 | 0 | 1.98 | 0.96 | 0.03 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 25.00 | 2.25 | 3.00 | 2.63 | 2.40 | -0.10 | -4.00% | 0.11 | 1 | 194 | 0.58 | 0.79 | 0.10 | -0.03 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 48 | 1.32 | 0.20 | 0.09 | -0.03 | 11/3/2025 | 11/7/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.93 | 0.01 | 0.01 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 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 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.88 | -0.04 | 0.03 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.10 | 0.55 | 0.23 | +0.03 | +15.00% | 0.02 | 10 | 4 | 0.88 | -0.21 | 0.10 | -0.03 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 30.00 | 1.00 | 5.00 | 3.00 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.53 | -0.80 | 0.09 | -0.03 | 10/23/2025 | 11/7/2025 3:59:59 PM EST |
| 35.00 | 6.10 | 10.00 | 8.05 | % | 0.23 | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 40.00 | 11.90 | 15.00 | 13.45 | % | 0.34 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST |