Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $17.67 as of 5/8/2026 7:14:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.30 | 15.50 | 13.90 | % | 5.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 5.00 | 10.00 | 13.00 | 11.50 | % | 2.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 7.50 | 7.50 | 10.60 | 9.05 | % | 1.21 | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 10.00 | 5.00 | 8.10 | 6.55 | 9.10 | 0.00 | 0.00% | 0.66 | 0 | 1 | 6.37 | 0.99 | 0.01 | 0.00 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 12.50 | 2.55 | 5.60 | 4.08 | % | 0.33 | 0 | 0 | 4.51 | 0.91 | 0.05 | -0.04 | 5/8/2026 3:59:55 PM EST | |||
| 15.00 | 1.25 | 2.55 | 1.90 | % | 0.13 | 0 | 0 | 1.44 | 0.68 | 0.12 | -0.08 | 5/8/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.35 | -2.15 | -86.00% | 0.02 | 34 | 79 | 1.43 | 0.36 | 0.13 | -0.08 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 211 | 2.43 | 0.14 | 0.08 | -0.05 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 76 | 3.65 | 0.04 | 0.03 | -0.02 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.58 | 0.01 | 0.01 | -0.01 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 50 | 6.47 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.10 | 1.05 | 0.11 | 0.00 | 0.00% | 0.42 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 9.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.69 | -0.01 | 0.01 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.48 | -0.09 | 0.05 | -0.04 | 5/8/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.26 | -0.02 | -7.15% | 0.01 | 148 | 100 | 0.99 | -0.32 | 0.12 | -0.08 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 17.50 | 1.00 | 2.50 | 1.75 | 1.40 | -0.01 | -0.71% | 0.10 | 2 | 1,448 | 1.87 | -0.64 | 0.13 | -0.08 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 20.00 | 2.05 | 5.30 | 3.68 | 1.60 | 0.00 | 0.00% | 0.18 | 0 | 160 | 3.01 | -0.86 | 0.08 | -0.05 | 4/23/2026 | 5/8/2026 3:59:55 PM EST |
| 22.50 | 4.70 | 8.50 | 6.60 | 3.63 | 0.00 | 0.00% | 0.29 | 0 | 2 | 4.45 | -0.96 | 0.03 | -0.02 | 4/14/2026 | 5/8/2026 3:59:55 PM EST |
| 25.00 | 7.10 | 11.00 | 9.05 | 6.55 | 0.00 | 0.00% | 0.36 | 0 | 5 | 4.98 | -0.99 | 0.01 | -0.01 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 30.00 | 12.10 | 16.00 | 14.05 | % | 0.47 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 35.00 | 17.10 | 21.00 | 19.05 | % | 0.54 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST |