Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
31673044352


CAI Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

CAI Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

CAI Dec 18, 2026 Exp. - Max Pain @ $15.00

Puts
Calls


CAI Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C2.00+166.67%71508-06CAI261218C00045000
40.00 C0.30-25.00%116107-14CAI261218C00040000
35.00 C0.15-89.05%13808-11CAI261218C00035000
30.00 C1.91+377.50%47908-10CAI261218C00030000
25.00 C3.10+14.81%4941808-10CAI261218C00025000
22.50 C0.80-49.37%11907-31CAI261218C00022500
20.00 C4.15+120.74%11708-06CAI261218C00020000
17.50 C3.60+2.86%2207-16CAI261218C00017500
15.00 C3.80-32.14%1307-20CAI261218C00015000
12.50 C10.50+31.25%12408-12CAI261218C00012500
10.00 C9.51+1.71%21027007-02CAI261218C00010000
7.50 C00%0CAI261218C00007500
5.00 C00%0CAI261218C00005000
Puts
StrikePriceChangeVolOILastContract Name
45.00 P20.74-3.85%2201-22CAI261218P00045000
40.00 P00%0CAI261218P00040000
35.00 P12.200%1112-30CAI261218P00035000
30.00 P9.30-7.65%11001-21CAI261218P00030000
25.00 P6.00-14.29%212801-22CAI261218P00025000
22.50 P8.00+8.11%1303-27CAI261218P00022500
20.00 P3.43-38.75%110808-06CAI261218P00020000
17.50 P1.70-60.92%1006508-13CAI261218P00017500
15.00 P0.60-71.43%6513608-12CAI261218P00015000
12.50 P1.25+8.70%12607-13CAI261218P00012500
10.00 P0.90+38.46%3807-24CAI261218P00010000
7.50 P0.30-40.00%2307-24CAI261218P00007500
5.00 P0.250.00%1607-24CAI261218P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC