Options Chain for CARIS LIFE SCIENCES INC COM (CAI) - $18.47 as of 6/22/2026 7:06:26 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 | 10.70 | 14.60 | 12.65 | 12.11 | 0.00 | 0.00% | 2.53 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/22/2026 3:59:46 PM EST |
| 7.50 | 8.90 | 12.10 | 10.50 | 9.80 | 0.00 | 0.00% | 1.40 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/22/2026 3:59:46 PM EST |
| 10.00 | 5.90 | 9.50 | 7.70 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:46 PM EST | |||
| 12.50 | 4.20 | 7.20 | 5.70 | 6.00 | 0.00 | 0.00% | 0.46 | 0 | 73 | 2.88 | 0.96 | 0.02 | -0.01 | 6/18/2026 | 6/22/2026 3:59:46 PM EST |
| 15.00 | 1.65 | 5.20 | 3.43 | 3.53 | 0.00 | 0.00% | 0.23 | 0 | 72 | 2.35 | 0.81 | 0.08 | -0.02 | 6/18/2026 | 6/22/2026 3:59:46 PM EST |
| 17.50 | 0.80 | 1.90 | 1.35 | 1.33 | -0.87 | -39.55% | 0.08 | 608 | 933 | 0.76 | 0.54 | 0.12 | -0.03 | 6/22/2026 | 6/22/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | 0.49 | -0.31 | -38.75% | 0.02 | 5 | 931 | 0.76 | 0.27 | 0.10 | -0.02 | 6/22/2026 | 6/22/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 1.10 | 0.55 | 0.39 | +0.03 | +8.34% | 0.02 | 3 | 266 | 1.45 | 0.11 | 0.06 | -0.01 | 6/22/2026 | 6/22/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 139 | 2.00 | 0.04 | 0.03 | -0.01 | 5/22/2026 | 6/22/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 1.25 | 0.63 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 344 | 2.24 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/22/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/22/2026 3:59:46 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 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.85 | 0.43 | 0.15 | -0.10 | -40.00% | 0.04 | 1 | 15 | 2.43 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.27 | -0.04 | 0.02 | -0.01 | 6/10/2026 | 6/22/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.43 | -0.24 | -35.83% | 0.03 | 12 | 32 | 1.19 | -0.19 | 0.08 | -0.02 | 6/22/2026 | 6/22/2026 3:59:46 PM EST |
| 17.50 | 0.80 | 1.70 | 1.25 | 1.30 | +0.22 | +20.37% | 0.07 | 5 | 227 | 0.73 | -0.46 | 0.12 | -0.03 | 6/22/2026 | 6/22/2026 3:59:46 PM EST |
| 20.00 | 2.00 | 4.90 | 3.45 | 2.59 | 0.00 | 0.00% | 0.17 | 0 | 428 | 1.81 | -0.73 | 0.10 | -0.02 | 6/18/2026 | 6/22/2026 3:59:46 PM EST |
| 22.50 | 3.10 | 6.20 | 4.65 | % | 0.21 | 0 | 172 | 1.48 | -0.89 | 0.06 | -0.01 | 6/22/2026 3:59:46 PM EST | |||
| 25.00 | 5.50 | 8.60 | 7.05 | 8.90 | 0.00 | 0.00% | 0.28 | 0 | 282 | 1.70 | -0.96 | 0.03 | -0.01 | 3/31/2026 | 6/22/2026 3:59:46 PM EST |
| 30.00 | 10.60 | 13.60 | 12.10 | % | 0.40 | 0 | 45 | 2.14 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:46 PM EST | |||
| 35.00 | 15.60 | 18.60 | 17.10 | % | 0.49 | 0 | 18 | 2.49 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:46 PM EST |