Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $26.54 as of 7/4/2025 12:41:47 AM 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 | 10.00 | 13.40 | 11.70 | 11.50 | 0.00 | 0.00% | 0.78 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:59:06 PM EST |
| 17.50 | 7.50 | 10.90 | 9.20 | % | 0.53 | 0 | 0 | 3.10 | 0.99 | 0.00 | -0.01 | 7/3/2025 12:59:06 PM EST | |||
| 20.00 | 4.50 | 8.30 | 6.40 | 6.69 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.39 | 0.96 | 0.02 | -0.02 | 6/30/2025 | 7/3/2025 12:59:06 PM EST |
| 22.50 | 3.00 | 6.00 | 4.50 | % | 0.20 | 0 | 0 | 1.85 | 0.85 | 0.05 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 25.00 | 1.80 | 3.00 | 2.40 | 2.70 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.72 | 0.67 | 0.08 | -0.06 | 6/30/2025 | 7/3/2025 12:59:06 PM EST |
| 30.00 | 0.65 | 0.75 | 0.70 | 0.71 | -0.05 | -6.58% | 0.02 | 44 | 105 | 0.81 | 0.27 | 0.07 | -0.05 | 7/3/2025 | 7/3/2025 12:59:06 PM EST |
| 35.00 | 0.15 | 0.50 | 0.33 | 0.25 | -0.05 | -16.67% | 0.01 | 1 | 46 | 1.09 | 0.07 | 0.03 | -0.02 | 7/3/2025 | 7/3/2025 12:59:06 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.06 | 0.01 | 0.01 | 0.00 | 6/26/2025 | 7/3/2025 12:59:06 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 | 3.91 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:06 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.16 | -0.01 | 0.00 | -0.01 | 7/3/2025 12:59:06 PM EST | |||
| 20.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.07 | -0.04 | 0.02 | -0.02 | 6/24/2025 | 7/3/2025 12:59:06 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | -0.15 | 0.05 | -0.04 | 7/3/2025 12:59:06 PM EST | |||
| 25.00 | 0.65 | 2.05 | 1.35 | 1.01 | 0.00 | 0.00% | 0.05 | 0 | 102 | 1.17 | -0.33 | 0.08 | -0.06 | 7/2/2025 | 7/3/2025 12:59:06 PM EST |
| 30.00 | 3.10 | 6.20 | 4.65 | 4.60 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.78 | -0.73 | 0.07 | -0.05 | 7/1/2025 | 7/3/2025 12:59:06 PM EST |
| 35.00 | 7.50 | 10.50 | 9.00 | % | 0.26 | 0 | 0 | 2.17 | -0.93 | 0.03 | -0.02 | 7/3/2025 12:59:06 PM EST | |||
| 40.00 | 12.30 | 16.00 | 14.15 | % | 0.35 | 0 | 0 | 2.82 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:59:06 PM EST |