Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $38.11 as of 8/22/2025 7:52:34 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 | 22.70 | 26.50 | 24.60 | % | 1.64 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.50 | 20.20 | 24.00 | 22.10 | % | 1.26 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 17.80 | 21.50 | 19.65 | % | 0.98 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.50 | 14.80 | 19.00 | 16.90 | 14.32 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 13.30 | 16.50 | 14.90 | 13.00 | 0.00 | 0.00% | 0.60 | 0 | 28 | 2.08 | 0.99 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 8.40 | 10.00 | 9.20 | 11.50 | +3.00 | +35.30% | 0.31 | 79 | 142 | 1.01 | 0.91 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 5.00 | 5.90 | 5.45 | 6.45 | +2.01 | +45.27% | 0.16 | 24 | 132 | 0.69 | 0.74 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 2.35 | 3.00 | 2.68 | 3.00 | +0.87 | +40.85% | 0.07 | 29 | 2,195 | 0.69 | 0.50 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 0.95 | 1.40 | 1.18 | 1.40 | +0.60 | +75.00% | 0.03 | 518 | 5 | 0.70 | 0.28 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 2.65 | 1.33 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.10 | 0.14 | 0.03 | -0.03 | 8/19/2025 | 8/22/2025 3:59:52 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 | % | 0.07 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 2.10 | 1.05 | 0.22 | 0.00 | 0.00% | 0.04 | 0 | 50 | 2.06 | -0.01 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.15 | 0.45 | 0.30 | 0.30 | -0.20 | -40.00% | 0.01 | 7 | 37 | 0.72 | -0.09 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 1.35 | 2.85 | 2.10 | 1.50 | -0.10 | -6.25% | 0.06 | 332 | 1,010 | 0.94 | -0.26 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 2.80 | 3.80 | 3.30 | 2.65 | -1.83 | -40.85% | 0.08 | 2 | 70 | 0.67 | -0.50 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 5.30 | 7.40 | 6.35 | % | 0.14 | 0 | 0 | 1.22 | -0.72 | 0.04 | -0.05 | 8/22/2025 3:59:52 PM EST | |||
| 50.00 | 9.80 | 13.00 | 11.40 | % | 0.23 | 0 | 0 | 1.29 | -0.86 | 0.03 | -0.03 | 8/22/2025 3:59:52 PM EST |