Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $26.95 as of 10/9/2026 6:35:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 22.70 | 26.50 | 24.60 | 10.32 | 0.00 | 0.00% | 4.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 10/9/2026 3:59:58 PM EST |
| 7.50 | 20.20 | 24.00 | 22.10 | 12.20 | 0.00 | 0.00% | 2.95 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 10/9/2026 3:59:58 PM EST |
| 10.00 | 17.70 | 21.50 | 19.60 | 17.00 | 0.00 | 0.00% | 1.96 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 10/9/2026 3:59:58 PM EST |
| 12.50 | 15.20 | 19.00 | 17.10 | 5.00 | 0.00 | 0.00% | 1.37 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/9/2026 3:59:58 PM EST |
| 15.00 | 12.70 | 16.50 | 14.60 | 13.89 | 0.00 | 0.00% | 0.97 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:58 PM EST |
| 17.50 | 10.10 | 14.10 | 12.10 | 12.02 | +2.62 | +27.88% | 0.69 | 25 | 119 | 5.21 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 20.00 | 9.20 | 11.50 | 10.35 | 9.70 | +1.20 | +14.12% | 0.52 | 20 | 115 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 22.50 | 5.30 | 8.40 | 6.85 | 6.55 | +0.15 | +2.35% | 0.30 | 1 | 19 | 0.00 | 0.98 | 0.01 | -0.03 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 25.00 | 4.20 | 6.70 | 5.45 | 4.00 | +1.10 | +37.94% | 0.22 | 1 | 222 | 1.26 | 0.90 | 0.04 | -0.07 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 30.00 | 0.20 | 1.80 | 1.00 | 1.30 | +0.01 | +0.78% | 0.03 | 9 | 1,184 | 0.84 | 0.51 | 0.10 | -0.12 | 10/9/2026 | 10/9/2026 3:59:58 PM EST |
| 35.00 | 0.05 | 0.75 | 0.40 | 0.24 | -0.50 | -67.57% | 0.01 | 2 | 1,122 | 1.05 | 0.13 | 0.05 | -0.06 | 10/9/2026 | 10/9/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/9/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.09 | 0 | 106 | 7.58 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 10/9/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 128 | 6.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 103 | 5.21 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 5 | 4.29 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.88 | -0.02 | 0.01 | -0.03 | 9/30/2026 | 10/9/2026 3:59:58 PM EST |
| 25.00 | 0.05 | 1.00 | 0.53 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 911 | 1.29 | -0.10 | 0.04 | -0.07 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |
| 30.00 | 0.60 | 3.40 | 2.00 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 50 | 1.14 | -0.49 | 0.10 | -0.12 | 10/8/2026 | 10/9/2026 3:59:58 PM EST |
| 35.00 | 4.10 | 7.60 | 5.85 | 8.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.48 | -0.87 | 0.05 | -0.06 | 10/7/2026 | 10/9/2026 3:59:58 PM EST |