Breaking News

Caris Life Sciences Inc (CAI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

24.80 +0.02 +0.08%

03:59:59 - Closed. Currency in USD

Pre Market

23.00

-1.80

-7.26%

21:05:25 - Real-time Data

Type: Equity

Market: United States

Volume: 5,488,363
Bid/Ask: 0.00 / 0.00
Day's Range: 24.51 - 25.62

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

Caris Life Sciences Option Chain

Get free option data for CAI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Caris Life Sciences options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 02, 2026 21:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	20.8	24.3	0	2.50	0	0%	0	0.05	0
CAI Call 2.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolCAI\|20260918\|2.50C Delta0.9891 Imp Vol7.0513 Bid20.8 Gamma0.0008 Theoretical22.55 Ask24.3 Theta-0.0331 Intrinsic Value22.3 Volume0 Vega0.0015 Time Value-22.3 Open Interest0 Rho0.0009 Delta / Theta-29.8838 CAI Put 2.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolCAI\|20260918\|2.50P Delta-0.0025 Imp Vol4.7424 Bid0 Gamma0.0003 Theoretical0.03 Ask0.05 Theta-0.0059 Intrinsic Value-22.3 Volume0 Vega0.0004 Time Value22.3 Open Interest0 Rho0 Delta / Theta0.4189
0	0%	18.3	21.8	0	5.00	0	0%	0	2.15	0
CAI Call 5.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolCAI\|20260918\|5.00C Delta0.9819 Imp Vol4.8099 Bid18.3 Gamma0.0018 Theoretical20.05 Ask21.8 Theta-0.0351 Intrinsic Value19.8 Volume0 Vega0.0023 Time Value-19.8 Open Interest0 Rho0.0019 Delta / Theta-27.9768 CAI Put 5.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolCAI\|20260918\|5.00P Delta-0.0349 Imp Vol7.3093 Bid0 Gamma0.002 Theoretical1.08 Ask2.15 Theta-0.0914 Intrinsic Value-19.8 Volume0 Vega0.004 Time Value19.8 Open Interest0 Rho-0.0008 Delta / Theta0.3825
0	0%	15.8	19.3	0	7.50	0	0%	0	1.35	0
CAI Call 7.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolCAI\|20260918\|7.50C Delta0.975 Imp Vol3.6176 Bid15.8 Gamma0.0031 Theoretical17.55 Ask19.3 Theta-0.035 Intrinsic Value17.3 Volume0 Vega0.003 Time Value-17.3 Open Interest0 Rho0.0029 Delta / Theta-27.8721 CAI Put 7.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolCAI\|20260918\|7.50P Delta-0.0439 Imp Vol4.7105 Bid0 Gamma0.0038 Theoretical0.67 Ask1.35 Theta-0.0708 Intrinsic Value-17.3 Volume0 Vega0.0048 Time Value17.3 Open Interest1 Rho-0.0007 Delta / Theta0.6194
					24.8	Price @ Sep 02, 2026 21:10 GMT
1.32	-6.38%	1	3.4	1	25.00	1.75	0%	1.2	3.5	13
CAI Call 25.00 Exp: Sep 18, 2026 Last: 1.32 Chg.: -6.38% SymbolCAI\|20260918\|25.00C Delta0.5347 Imp Vol1.0992 Bid1 Gamma0.0696 Theoretical2.2 Ask3.4 Theta-0.072 Intrinsic Value-0.2 Volume1 Vega0.0206 Time Value1.52 Open Interest210 Rho0.0048 Delta / Theta-7.428 CAI Put 25.00 Exp: Sep 18, 2026 Last: 1.75 Chg.: 0% SymbolCAI\|20260918\|25.00P Delta-0.4662 Imp Vol1.0929 Bid1.2 Gamma0.0702 Theoretical2.35 Ask3.5 Theta-0.0693 Intrinsic Value0.2 Volume13 Vega0.0206 Time Value1.55 Open Interest11 Rho-0.0053 Delta / Theta6.7291
0.11	0%	0	0.25	0	30.00	5.69	0%	3.3	7.4	7
CAI Call 30.00 Exp: Sep 18, 2026 Last: 0.11 Chg.: 0% SymbolCAI\|20260918\|30.00C Delta0.0871 Imp Vol0.6326 Bid0 Gamma0.0482 Theoretical0.13 Ask0.25 Theta-0.0165 Intrinsic Value-5.2 Volume0 Vega0.0082 Time Value5.31 Open Interest200 Rho0.0009 Delta / Theta-5.2877 CAI Put 30.00 Exp: Sep 18, 2026 Last: 5.69 Chg.: 0% SymbolCAI\|20260918\|30.00P Delta-0.8921 Imp Vol0.6978 Bid3.3 Gamma0.052 Theoretical5.35 Ask7.4 Theta-0.0192 Intrinsic Value5.2 Volume7 Vega0.0096 Time Value0.49 Open Interest8 Rho-0.0076 Delta / Theta46.4588
0	0%	0	2.15	0	35.00	0	0%	8.3	11.7	0
CAI Call 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolCAI\|20260918\|35.00C Delta0.2344 Imp Vol1.7955 Bid0 Gamma0.0329 Theoretical1.07 Ask2.15 Theta-0.0899 Intrinsic Value-10.2 Volume0 Vega0.0159 Time Value10.2 Open Interest8 Rho0.0021 Delta / Theta-2.6083 CAI Put 35.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolCAI\|20260918\|35.00P Delta-0.9834 Imp Vol0.7876 Bid8.3 Gamma0.0106 Theoretical10.21 Ask11.7 Theta-0.0041 Intrinsic Value10.2 Volume0 Vega0.0021 Time Value-10.2 Open Interest0 Rho-0.0043 Delta / Theta237.4719

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

CAI Comments

Write your thoughts about Caris Life Sciences Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,069.42	+16.19	+0.27%
Nikkei 225	64,214.48	-111.16	-0.17%
Shanghai	3,942.09	+0.70	+0.02%
US 500	7,689.4	+22.7	+0.30%
US Tech 100	29,169.4	+26.1	+0.09%
DAX	25,960.50	+117.16	+0.45%
Dollar Index	98.988	-0.564	-0.57%

Crude Oil WTI	91.87	+0.86	+0.94%
Brent Oil	96.23	+0.60	+0.63%
Natural Gas	2.988	+0.032	+1.08%
Gold	4,535.34	+120.74	+2.74%
Silver	67.133	+1.670	+2.55%
US Soybeans	1,298.25	-10.75	-0.82%
Copper	6.6618	+0.0688	+1.04%

Philippines 2Y	6.397	0.000	0.00%
Philippines 10Y	7.261	0.000	0.00%
Philippines 20Y	7.475	0.000	0.00%
U.S. 2Y	4.317	-0.069	-1.57%
U.S. 10Y	4.738	-0.056	-1.17%
U.S. 30Y	5.233	-0.034	-0.65%
Germany 10Y	3.3355	-0.0415	-1.23%

Alphabet C	333.78	+1.75	+0.53%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.02	-0.11	-0.14%
Booking	199.60	+3.91	+2.00%
Apple	324.96	-0.17	-0.05%
Alibaba ADR	111.81	-1.04	-0.92%
Tesla	357.01	+0.92	+0.26%

Recent Quotes

	Name	Price	Chg.	Chg. %
	CAI	24.80	+0.02	+0.08%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.23	+2.50%	165.18M
Ayala Land	15.000	+1.76%	18.61M
Philex Mining	11.500	+3.98%	16.35M
Apex Mining	17.1800	+7.38%	13.76M
BDO Unibank	120.30	-0.99%	2.21M
International Container	930.500	-0.21%	596.90K
Globe Telecom	1,583.00	-0.57%	114.35K

Name	Last	Chg. %	Vol.
Vulcan	0.3900	+41.82%	6.14M
NiHAO Mineral	0.640	+20.75%	3.32M
Makati Finance	2.290	+19.27%	5.00K
Nickel Asia	4.5500	+13.75%	17.66M
Supercity Realty Dev	9.10	+13.75%	0.20K
F&J Prince	2.710	+12.45%	31.00K
LMG Chemicals	0.355	+10.94%	350.00K

Name	Last	Chg. %	Vol.
Jackstones	1.780	-15.24%	20.00K
Anchor Land	3.500	-12.50%	20.00K
Medco	0.120	-6.25%	730.00K
CTS Global Equity	0.33	-5.71%	350.00K
PAL	2.650	-5.69%	3.19M
United Paragon Mining	0.0089	-5.32%	87.00M
Alsons Consolidated	1.0900	-5.22%	15.34M