Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $26.30 as of 12/3/2025 8:03:55 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 | 12.70 | 16.70 | 14.70 | % | 1.18 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 15.00 | 10.20 | 14.20 | 12.20 | % | 0.81 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 17.50 | 7.80 | 11.00 | 9.40 | % | 0.54 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 20.00 | 5.60 | 9.30 | 7.45 | 6.50 | +2.10 | +47.73% | 0.37 | 25 | 10 | 2.56 | 0.98 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 22.50 | 3.00 | 7.20 | 5.10 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.20 | 0.89 | 0.04 | -0.03 | 11/25/2025 | 12/3/2025 3:59:52 PM EST |
| 25.00 | 2.80 | 3.20 | 3.00 | 2.97 | -0.23 | -7.19% | 0.12 | 25 | 222 | 0.78 | 0.72 | 0.08 | -0.05 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 30.00 | 0.35 | 1.20 | 0.78 | 0.75 | +0.10 | +15.39% | 0.03 | 1,464 | 2,625 | 0.77 | 0.31 | 0.08 | -0.05 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 2.30 | 1.15 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 24 | 2.08 | 0.08 | 0.03 | -0.02 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.25 | 0.01 | 0.01 | -0.01 | 11/26/2025 | 12/3/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 330 | 2.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.45 | 0.73 | % | 0.06 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.65 | 0.83 | % | 0.06 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 2.30 | 1.15 | 0.20 | -0.05 | -20.00% | 0.06 | 1 | 153 | 2.64 | -0.02 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 2.65 | 1.33 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 29 | 2.25 | -0.11 | 0.04 | -0.03 | 11/28/2025 | 12/3/2025 3:59:52 PM EST |
| 25.00 | 0.45 | 1.35 | 0.90 | 0.90 | -0.30 | -25.00% | 0.04 | 2,426 | 2,738 | 0.81 | -0.28 | 0.08 | -0.05 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 30.00 | 2.20 | 4.90 | 3.55 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 51 | 1.38 | -0.69 | 0.08 | -0.05 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 35.00 | 6.30 | 9.90 | 8.10 | 10.39 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.96 | -0.92 | 0.03 | -0.02 | 11/11/2025 | 12/3/2025 3:59:52 PM EST |
| 40.00 | 11.20 | 15.00 | 13.10 | % | 0.33 | 0 | 0 | 2.45 | -0.99 | 0.01 | -0.01 | 12/3/2025 3:59:52 PM EST | |||
| 45.00 | 16.30 | 19.90 | 18.10 | % | 0.40 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST |