Dark

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 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 Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
792	250	1	633

CAI Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

CAI Dec 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

CAI Dec 17, 2027 Exp. - Max Pain @ $15.00

Puts

Calls

CAI Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 C	5.01	+16.51%	23	118	08-10	CAI271217C00035000
30.00 C	4.25	+8.97%	1	33	06-25	CAI271217C00030000
25.00 C	4.50	+32.35%	1	57	08-06	CAI271217C00025000
22.50 C	7.44	+24.41%	20	42	08-07	CAI271217C00022500
20.00 C	10.00	+25.00%	1	124	08-11	CAI271217C00020000
17.50 C	6.01	+33.56%	1	96	08-05	CAI271217C00017500
15.00 C	8.50	+30.77%	5	522	08-06	CAI271217C00015000
12.50 C	9.70	+31.08%	1	2	08-06	CAI271217C00012500
10.00 C	8.15	-0.61%	5	31	07-23	CAI271217C00010000
7.50 C	12.50	+38.89%	1	3	08-06	CAI271217C00007500
5.00 C	18.60	+63.16%	1	8	08-10	CAI271217C00005000
2.50 C	20.17	+41.54%	5	6	08-07	CAI271217C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 P	0	0%	0			CAI271217P00035000
30.00 P	0	0%	0			CAI271217P00030000
25.00 P	0	0%	0			CAI271217P00025000
22.50 P	9.64	0%	1	1	08-04	CAI271217P00022500
20.00 P	0	0%	0			CAI271217P00020000
17.50 P	4.21	-11.92%	10	550	08-12	CAI271217P00017500
15.00 P	3.61	-19.60%	40	41	08-06	CAI271217P00015000
12.50 P	3.62	-4.23%	1	2	05-18	CAI271217P00012500
10.00 P	1.16	-38.30%	10	30	08-12	CAI271217P00010000
7.50 P	1.00	0%	10	10	05-13	CAI271217P00007500
5.00 P	0	0%	0			CAI271217P00005000
2.50 P	0	0%	0			CAI271217P00002500

Share