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
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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
351250377


CAI Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

CAI Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

CAI Mar 19, 2027 Exp. - Max Pain @ $20.00

Puts
Calls


CAI Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C00%0CAI270319C00045000
40.00 C00%0CAI270319C00040000
35.00 C4.90+60.66%62509-29CAI270319C00035000
30.00 C7.60+1.33%1016109-23CAI270319C00030000
25.00 C9.99+33.20%21409-24CAI270319C00025000
22.50 C2.10+5.00%12408-03CAI270319C00022500
20.00 C2.70-41.30%13007-20CAI270319C00020000
17.50 C7.50-6.25%1011708-19CAI270319C00017500
15.00 C4.70-12.96%1407-24CAI270319C00015000
12.50 C00%0CAI270319C00012500
10.00 C8.90-7.29%1106-22CAI270319C00010000
7.50 C00%0CAI270319C00007500
5.00 C00%0CAI270319C00005000
2.50 C00%0CAI270319C00002500
Puts
StrikePriceChangeVolOILastContract Name
45.00 P00%0CAI270319P00045000
40.00 P00%0CAI270319P00040000
35.00 P00%0CAI270319P00035000
30.00 P7.20-20.00%607008-21CAI270319P00030000
25.00 P4.100%505008-24CAI270319P00025000
22.50 P00%0CAI270319P00022500
20.00 P5.800%12407-10CAI270319P00020000
17.50 P2.300.00%12008-19CAI270319P00017500
15.00 P0.97-7.62%19709-18CAI270319P00015000
12.50 P0.550.00%111009-14CAI270319P00012500
10.00 P0.30-25.00%172409-14CAI270319P00010000
7.50 P0.55+22.22%1207-29CAI270319P00007500
5.00 P00%0CAI270319P00005000
2.50 P00%0CAI270319P00002500


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