Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

CAI
Caris Life Sciences, Inc. Common Stock
stock NASDAQ

At Close
Sep 30, 2026 3:59:59 PM EDT
30.60USD-3.026%(-0.96)2,928,659
29.56Bid   30.63Ask   1.07Spread
Pre-market
Sep 30, 2026 9:20:30 AM EDT
31.64USD+0.253%(+0.08)6,015
After-hours
Sep 30, 2026 4:11:30 PM EDT
30.63USD+0.082%(+0.03)20,010
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Dec 17, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0296603420


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 C1.00-50.00%152009-23CAI261218C00045000
40.00 C1.75+66.67%116209-17CAI261218C00040000
35.00 C2.83-11.56%1047809-29CAI261218C00035000
30.00 C5.20-12.90%626309-23CAI261218C00030000
25.00 C7.90+41.07%143509-24CAI261218C00025000
22.50 C10.000.00%41809-28CAI261218C00022500
20.00 C9.55+8.77%11709-18CAI261218C00020000
17.50 C14.10+28.18%1309-24CAI261218C00017500
15.00 C12.40+1.64%1308-27CAI261218C00015000
12.50 C15.81+16.25%12009-15CAI261218C00012500
10.00 C9.51+1.71%21027007-02CAI261218C00010000
7.50 C00%0CAI261218C00007500
5.00 C00%0CAI261218C00005000
Puts
StrikePriceChangeVolOILastContract Name
45.00 P16.70-19.48%1109-16CAI261218P00045000
40.00 P00%0CAI261218P00040000
35.00 P5.80-52.46%1209-25CAI261218P00035000
30.00 P3.10-21.52%12309-25CAI261218P00030000
25.00 P2.00+25.00%34609-22CAI261218P00025000
22.50 P1.17-46.82%3209-22CAI261218P00022500
20.00 P0.60-82.51%110809-23CAI261218P00020000
17.50 P0.35-53.33%16509-23CAI261218P00017500
15.00 P0.25+25.00%113309-23CAI261218P00015000
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