Dark

Check out our API

CAI
Caris Life Sciences, Inc. Common Stock
stock NASDAQ

Market Open

Jul 1, 2026 10:50:55 AM EDT

18.58USD+4.295%(+0.77)533,053

18.58Bid 18.62Ask 0.04Spread

Pre-market

Jul 1, 2026 9:28:30 AM EDT

18.00USD+1.067%(+0.19)10,890

After-hours

Jun 30, 2026 4:38:30 PM EDT

17.82USD+0.056%(+0.01)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 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
617	224	0	520

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	3.50	+8.36%	1	5	06-26	CAI271217C00035000
30.00 C	4.25	+8.97%	1	33	06-25	CAI271217C00030000
25.00 C	4.74	+10.23%	5	59	06-01	CAI271217C00025000
22.50 C	5.00	+11.11%	1	7	06-08	CAI271217C00022500
20.00 C	6.90	+6.15%	14	120	06-25	CAI271217C00020000
17.50 C	6.60	+7.32%	28	67	06-10	CAI271217C00017500
15.00 C	8.00	-5.88%	3	512	06-30	CAI271217C00015000
12.50 C	6.80	-10.53%	1	3	05-19	CAI271217C00012500
10.00 C	8.50	-10.99%	4	30	06-03	CAI271217C00010000
7.50 C	0	0%	0			CAI271217C00007500
5.00 C	10.56	0%	5	5	05-13	CAI271217C00005000
2.50 C	0	0%	0			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	0	0%	0			CAI271217P00022500
20.00 P	0	0%	0			CAI271217P00020000
17.50 P	6.90	0%	500	500	06-03	CAI271217P00017500
15.00 P	4.49	0%	1	1	06-23	CAI271217P00015000
12.50 P	3.62	-4.23%	1	2	05-18	CAI271217P00012500
10.00 P	2.80	+16.67%	5	7	05-19	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