Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $23.14 as of 8/12/2026 10:56:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.20 | 21.70 | 19.95 | % | 7.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST | |||
| 5.00 | 15.70 | 19.20 | 17.45 | % | 3.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST | |||
| 7.50 | 13.30 | 16.70 | 15.00 | % | 2.00 | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST | |||
| 10.00 | 10.80 | 14.20 | 12.50 | 9.50 | 0.00 | 0.00% | 1.25 | 0 | 19 | 7.11 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:00 AM EST |
| 12.50 | 8.30 | 11.80 | 10.05 | % | 0.80 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST | |||
| 15.00 | 6.30 | 9.20 | 7.75 | 8.46 | 0.00 | 0.00% | 0.52 | 0 | 210 | 4.37 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:00 AM EST |
| 17.50 | 3.50 | 6.70 | 5.10 | 4.26 | 0.00 | 0.00% | 0.29 | 0 | 2,549 | 3.34 | 0.93 | 0.04 | -0.02 | 8/7/2026 | 8/12/2026 9:59:00 AM EST |
| 20.00 | 1.10 | 4.60 | 2.85 | 2.65 | 0.00 | 0.00% | 0.14 | 0 | 1,734 | 2.64 | 0.75 | 0.08 | -0.05 | 8/7/2026 | 8/12/2026 9:59:00 AM EST |
| 22.50 | 0.55 | 2.05 | 1.30 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 245 | 1.11 | 0.48 | 0.11 | -0.07 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.98 | 0.25 | 0.09 | -0.06 | 8/10/2026 | 8/12/2026 9:59:00 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.14 | 0.04 | 0.03 | -0.02 | 8/5/2026 | 8/12/2026 9:59:00 AM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM 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 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 9:59:00 AM EST |
| 5.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/12/2026 9:59:00 AM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 9.19 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.65 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 9:59:00 AM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 156 | 2.47 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:59:00 AM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.07 | 0 | 3,158 | 4.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:59:00 AM EST |
| 17.50 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 32 | 2.93 | -0.07 | 0.04 | -0.02 | 8/11/2026 | 8/12/2026 9:59:00 AM EST |
| 20.00 | 0.00 | 2.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 29 | 2.45 | -0.25 | 0.08 | -0.05 | 8/6/2026 | 8/12/2026 9:59:00 AM EST |
| 22.50 | 0.35 | 2.95 | 1.65 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.99 | -0.52 | 0.11 | -0.07 | 8/7/2026 | 8/12/2026 9:59:00 AM EST |
| 25.00 | 0.85 | 4.00 | 2.43 | % | 0.10 | 0 | 0 | 1.46 | -0.75 | 0.09 | -0.06 | 8/12/2026 9:59:00 AM EST | |||
| 30.00 | 5.80 | 8.80 | 7.30 | % | 0.24 | 0 | 0 | 2.03 | -0.96 | 0.03 | -0.02 | 8/12/2026 9:59:00 AM EST | |||
| 35.00 | 10.80 | 14.30 | 12.55 | % | 0.36 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:59:00 AM EST |