Options Chain for CAE INC COM (CAE) - $26.72 as of 6/18/2025 9:51:03 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 23.20 | 26.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:46 PM EST | |||
| 5.00 | 20.80 | 24.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:46 PM EST | |||
| 7.50 | 18.40 | 21.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:46 PM EST | |||
| 10.00 | 15.90 | 19.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:46 PM EST | |||
| 12.50 | 13.50 | 16.40 | 12.93 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 6/17/2025 3:59:46 PM EST |
| 15.00 | 11.40 | 13.90 | % | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:46 PM EST | |||
| 17.50 | 8.80 | 11.40 | 7.70 | 0.00 | 0.00% | 0 | 28 | 7.34 | 1.00 | 0.00 | 0.00 | 2/25/2025 | 6/17/2025 3:59:46 PM EST |
| 20.00 | 6.10 | 8.90 | 2.35 | 0.00 | 0.00% | 0 | 12 | 5.58 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/17/2025 3:59:46 PM EST |
| 22.50 | 3.50 | 6.40 | 4.55 | 0.00 | 0.00% | 0 | 12 | 2.52 | 0.98 | 0.02 | -0.01 | 6/9/2025 | 6/17/2025 3:59:46 PM EST |
| 25.00 | 1.05 | 2.70 | 1.95 | 0.00 | 0.00% | 0 | 173 | 1.65 | 0.80 | 0.12 | -0.10 | 6/13/2025 | 6/17/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 250 | 0.79 | 0.08 | 0.07 | -0.06 | 6/11/2025 | 6/17/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 1.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:46 PM EST | |||
| 12.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:46 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 8.90 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:46 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 7.22 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 129 | 4.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/17/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 1.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.56 | -0.02 | 0.02 | -0.01 | 6/4/2025 | 6/17/2025 3:59:46 PM EST |
| 25.00 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 17 | 2.44 | -0.20 | 0.12 | -0.10 | 6/4/2025 | 6/17/2025 3:59:46 PM EST |
| 30.00 | 2.55 | 4.00 | 8.70 | 0.00 | 0.00% | 0 | 0 | 2.06 | -0.92 | 0.07 | -0.06 | 4/4/2025 | 6/17/2025 3:59:46 PM EST |
| 35.00 | 7.70 | 10.00 | 9.20 | 0.00 | 0.00% | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/17/2025 3:59:46 PM EST |