Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $31.58 as of 10/8/2025 6:42:23 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 | 15.90 | 19.90 | 17.90 | 14.78 | 0.00 | 0.00% | 1.19 | 0 | 1 | 6.09 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 10/8/2025 3:59:50 PM EST |
| 17.50 | 13.60 | 17.40 | 15.50 | % | 0.89 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 20.00 | 12.20 | 14.90 | 13.55 | 13.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 3:59:50 PM EST |
| 22.50 | 9.30 | 12.40 | 10.85 | 11.20 | 0.00 | 0.00% | 0.48 | 0 | 12 | 3.62 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 3:59:50 PM EST |
| 25.00 | 6.90 | 9.90 | 8.40 | 4.40 | 0.00 | 0.00% | 0.34 | 0 | 61 | 2.98 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:50 PM EST |
| 30.00 | 2.75 | 4.20 | 3.48 | 3.30 | +0.84 | +34.15% | 0.12 | 1 | 115 | 1.89 | 0.82 | 0.09 | -0.03 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 35.00 | 0.40 | 0.75 | 0.58 | 0.58 | -0.02 | -3.34% | 0.02 | 6 | 116 | 0.70 | 0.28 | 0.09 | -0.06 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 1,624 | 0.82 | 0.04 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 72 | 2.77 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 243 | 3.20 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/8/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 3:59:50 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 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.87 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 10/8/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 1 | 4.95 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 2.00 | 1.00 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 5 | 4.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/8/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 30 | 3.35 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/8/2025 3:59:50 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.96 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.68 | -0.18 | 0.09 | -0.03 | 10/1/2025 | 10/8/2025 3:59:50 PM EST |
| 35.00 | 1.80 | 3.60 | 2.70 | 5.87 | 0.00 | 0.00% | 0.08 | 0 | 42 | 1.45 | -0.72 | 0.09 | -0.06 | 9/29/2025 | 10/8/2025 3:59:50 PM EST |
| 40.00 | 6.20 | 9.20 | 7.70 | 8.20 | 0.00 | 0.00% | 0.19 | 0 | 35 | 1.98 | -0.96 | 0.02 | -0.01 | 9/22/2025 | 10/8/2025 3:59:50 PM EST |
| 45.00 | 11.20 | 13.80 | 12.50 | % | 0.28 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 50.00 | 15.90 | 18.70 | 17.30 | % | 0.35 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST | |||
| 55.00 | 20.80 | 23.80 | 22.30 | % | 0.41 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:50 PM EST |