Dark

Check out our API

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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
401	396	93	306

CAI Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

CAI Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

CAI Oct 16, 2026 Exp. - Max Pain @ $17.50

Puts

Calls

CAI Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 C	0.40	-38.46%	10	38	08-10	CAI261016C00035000
30.00 C	0.05	-93.75%	1	91	08-12	CAI261016C00030000
25.00 C	1.51	-20.53%	10	249	08-13	CAI261016C00025000
22.50 C	2.75	+17.02%	1	18	08-13	CAI261016C00022500
20.00 C	4.00	-14.89%	1	119	08-11	CAI261016C00020000
17.50 C	5.89	-5.00%	60	213	08-13	CAI261016C00017500
15.00 C	6.30	+9.19%	1	52	08-10	CAI261016C00015000
12.50 C	5.00	+19.05%	2	2	05-18	CAI261016C00012500
10.00 C	11.31	+24.29%	6	7	08-07	CAI261016C00010000
7.50 C	12.20	0%	2	2	08-06	CAI261016C00007500
5.00 C	10.32	+5.31%	6	6	05-14	CAI261016C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 P	0	0%	0			CAI261016P00035000
30.00 P	11.00	-5.09%	10	20	08-06	CAI261016P00030000
25.00 P	3.40	-2.86%	53	73	08-11	CAI261016P00025000
22.50 P	0	0%	0			CAI261016P00022500
20.00 P	1.30	-51.67%	1	3	08-10	CAI261016P00020000
17.50 P	2.84	+7.17%	1	67	08-03	CAI261016P00017500
15.00 P	0.35	+75.00%	1	129	08-12	CAI261016P00015000
12.50 P	0.70	-17.65%	1	106	07-06	CAI261016P00012500
10.00 P	0.50	0%	1	1	06-05	CAI261016P00010000
7.50 P	0	0%	0			CAI261016P00007500
5.00 P	0	0%	0			CAI261016P00005000

Share