Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $18.58 as of 3/23/2026 4:17:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 4.90 | 8.70 | 6.80 | 11.90 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 3/23/2026 3:59:41 PM EST |
| 15.00 | 2.50 | 6.40 | 4.45 | 4.35 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.37 | 0.96 | 0.07 | 0.00 | 2/26/2026 | 3/23/2026 3:59:41 PM EST |
| 17.50 | 0.70 | 4.70 | 2.70 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 17 | 2.10 | 0.70 | 0.10 | -0.02 | 3/17/2026 | 3/23/2026 3:59:41 PM EST |
| 20.00 | 0.40 | 1.60 | 1.00 | 1.33 | +0.33 | +33.00% | 0.05 | 3 | 106 | 0.73 | 0.42 | 0.11 | -0.02 | 3/23/2026 | 3/23/2026 3:59:41 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.25 | -1.75 | -87.50% | 0.01 | 2 | 0 | 0.90 | 0.20 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 3:59:41 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.40 | -0.60 | -60.00% | 0.01 | 1 | 358 | 0.99 | 0.08 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:41 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.25 | +0.20 | +400.00% | 0.01 | 1 | 502 | 1.06 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 3:59:41 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:41 PM EST |
| 40.00 | 0.00 | 3.50 | 1.75 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 69 | 3.90 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:41 PM EST |
| 45.00 | 0.00 | 3.40 | 1.70 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 14 | 4.10 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 3/23/2026 3:59:41 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.79 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/23/2026 3:59:41 PM EST |
| 55.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 73 | 3.26 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 3/23/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 3.40 | 1.70 | 0.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 3/23/2026 3:59:41 PM EST |
| 15.00 | 0.00 | 1.80 | 0.90 | 0.45 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.95 | -0.04 | 0.07 | 0.00 | 3/17/2026 | 3/23/2026 3:59:41 PM EST |
| 17.50 | 0.00 | 2.90 | 1.45 | 0.60 | 0.00 | 0.00% | 0.08 | 0 | 1,149 | 1.89 | -0.30 | 0.10 | -0.02 | 3/12/2026 | 3/23/2026 3:59:41 PM EST |
| 20.00 | 0.55 | 3.80 | 2.18 | 1.90 | -0.34 | -15.18% | 0.11 | 5 | 207 | 1.59 | -0.58 | 0.11 | -0.02 | 3/23/2026 | 3/23/2026 3:59:41 PM EST |
| 22.50 | 1.95 | 5.70 | 3.83 | 3.03 | 0.00 | 0.00% | 0.17 | 0 | 48 | 1.69 | -0.80 | 0.08 | -0.02 | 2/27/2026 | 3/23/2026 3:59:41 PM EST |
| 25.00 | 4.40 | 7.50 | 5.95 | 4.70 | 0.00 | 0.00% | 0.24 | 0 | 70 | 1.62 | -0.92 | 0.04 | -0.01 | 2/27/2026 | 3/23/2026 3:59:41 PM EST |
| 30.00 | 9.30 | 12.70 | 11.00 | 6.00 | 0.00 | 0.00% | 0.37 | 0 | 64 | 2.20 | -0.99 | 0.01 | 0.00 | 1/20/2026 | 3/23/2026 3:59:41 PM EST |
| 35.00 | 14.30 | 17.70 | 16.00 | 16.80 | 0.00 | 0.00% | 0.46 | 0 | 4 | 2.57 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 3:59:41 PM EST |
| 40.00 | 19.10 | 22.70 | 20.90 | 12.19 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 3/23/2026 3:59:41 PM EST |
| 45.00 | 24.10 | 27.70 | 25.90 | 23.90 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.11 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/23/2026 3:59:41 PM EST |
| 50.00 | 29.10 | 32.60 | 30.85 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:41 PM EST | |||
| 55.00 | 34.30 | 37.60 | 35.95 | % | 0.65 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:41 PM EST |