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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
91342654592


CAI Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

CAI Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

CAI Jan 15, 2027 Exp. - Max Pain @ $12.50

Puts
Calls


CAI Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C1.05-19.23%25908-13CAI270115C00035000
30.00 C2.18+98.18%105608-10CAI270115C00030000
25.00 C3.79+18.44%822208-11CAI270115C00025000
22.50 C4.39+75.60%578908-07CAI270115C00022500
20.00 C6.20+3.33%113008-11CAI270115C00020000
17.50 C3.72-25.60%16207-13CAI270115C00017500
15.00 C9.20+15.00%613608-10CAI270115C00015000
12.50 C4.93-11.17%1125307-29CAI270115C00012500
10.00 C9.90+65.00%132508-06CAI270115C00010000
7.50 C8.50-10.53%1605-18CAI270115C00007500
5.00 C00%0CAI270115C00005000
2.50 C14.67+8.83%2106-04CAI270115C00002500
Puts
StrikePriceChangeVolOILastContract Name
35.00 P16.090%151508-06CAI270115P00035000
30.00 P00%0CAI270115P00030000
25.00 P10.54+36.00%5506-08CAI270115P00025000
22.50 P6.10-12.98%33404-15CAI270115P00022500
20.00 P4.50-13.46%14408-06CAI270115P00020000
17.50 P1.50-65.91%917208-10CAI270115P00017500
15.00 P2.70-3.57%110507-28CAI270115P00015000
12.50 P0.45-71.88%114708-13CAI270115P00012500
10.00 P0.800.00%17308-06CAI270115P00010000
7.50 P0.48-36.00%105105-13CAI270115P00007500
5.00 P00%0CAI270115P00005000
2.50 P00%0CAI270115P00002500


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