Dark

Check out our Level2View

CAI
Caris Life Sciences, Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:55 PM EDT

21.79USD-1.670%(-0.37)3,868,334

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:23:30 AM EDT

22.26USD+0.451%(+0.10)1,870

After-hours

Aug 14, 2026 4:37:30 PM EDT

21.80USD+0.046%(+0.01)250

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Dec 17, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,511	276	4	3,476

CAI Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

CAI Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

CAI Aug 21, 2026 Exp. - Max Pain @ $15.00

Puts

Calls

CAI Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 C	0	0%	0			CAI260821C00035000
30.00 C	0.05	0%	17	16	08-05	CAI260821C00030000
25.00 C	0.10	-80.00%	1	15	08-13	CAI260821C00025000
22.50 C	0.85	-45.16%	6	245	08-13	CAI260821C00022500
20.00 C	2.65	+194.44%	154	1,734	08-07	CAI260821C00020000
17.50 C	5.15	+20.89%	1	2,548	08-13	CAI260821C00017500
15.00 C	8.46	+28.18%	5	210	08-10	CAI260821C00015000
12.50 C	0	0%	0			CAI260821C00012500
10.00 C	9.50	+50.79%	22	19	08-06	CAI260821C00010000
7.50 C	0	0%	0			CAI260821C00007500
5.00 C	0	0%	0			CAI260821C00005000
2.50 C	0	0%	0			CAI260821C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 P	0	0%	0			CAI260821P00035000
30.00 P	0	0%	0			CAI260821P00030000
25.00 P	0	0%	0			CAI260821P00025000
22.50 P	1.60	0%	4	4	08-07	CAI260821P00022500
20.00 P	0.15	+200.00%	1	30	08-13	CAI260821P00020000
17.50 P	0.25	0.00%	1	32	08-11	CAI260821P00017500
15.00 P	0.08	+14.29%	1	3,158	08-10	CAI260821P00015000
12.50 P	0.06	-57.14%	2	156	08-06	CAI260821P00012500
10.00 P	0.25	+150.00%	1	2	07-22	CAI260821P00010000
7.50 P	0	0%	0			CAI260821P00007500
5.00 P	0.10	0%	10	5	07-23	CAI260821P00005000
2.50 P	0.24	+9.09%	1	93	07-29	CAI260821P00002500

Share