Breaking News

Caris Life Sciences Inc (CAI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

31.78 +2.07 +6.97%

03/10 - Closed. Currency in USD

After Hours

31.74

-0.04

-0.13%

0:51:40 - Real-time Data

Type: Equity

Market: United States

Volume: 734,137
Bid/Ask: 0.00 / 0.00
Day's Range: 29.56 - 31.94

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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 03, 2025 21:09 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
14.78	0%	15.6	18.8	0	15.00	0.27	0%	0	2.15	0
CAI Call 15.00 Exp: Oct 17, 2025 Last: 14.78 Chg.: 0% SymbolCAI\|20251017\|15.00C Delta0.9539 Imp Vol2.7067 Bid15.6 Gamma0.0057 Theoretical17.2 Ask18.8 Theta-0.0596 Intrinsic Value16.78 Volume0 Vega0.006 Time Value-2 Open Interest1 Rho0.005 Delta / Theta-16.0126 CAI Put 15.00 Exp: Oct 17, 2025 Last: 0.27 Chg.: 0% SymbolCAI\|20251017\|15.00P Delta-0.1001 Imp Vol4.6546 Bid0 Gamma0.0061 Theoretical2.15 Ask2.15 Theta-0.1812 Intrinsic Value-16.78 Volume0 Vega0.0109 Time Value17.05 Open Interest1 Rho-0.0018 Delta / Theta0.5525
0	0%	13.2	16.3	0	17.50	0.45	0%	0	2.15	0
CAI Call 17.50 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolCAI\|20251017\|17.50C Delta0.9402 Imp Vol2.2936 Bid13.2 Gamma0.0083 Theoretical14.75 Ask16.3 Theta-0.0623 Intrinsic Value14.28 Volume0 Vega0.0074 Time Value-14.28 Open Interest0 Rho0.0058 Delta / Theta-15.0965 CAI Put 17.50 Exp: Oct 17, 2025 Last: 0.45 Chg.: 0% SymbolCAI\|20251017\|17.50P Delta-0.1222 Imp Vol3.9108 Bid0 Gamma0.0083 Theoretical2.15 Ask2.15 Theta-0.1756 Intrinsic Value-14.28 Volume0 Vega0.0126 Time Value14.73 Open Interest1 Rho-0.0021 Delta / Theta0.6963
13	0%	10.7	13.8	0	20.00	1.75	0%	0	1.5	0
CAI Call 20.00 Exp: Oct 17, 2025 Last: 13 Chg.: 0% SymbolCAI\|20251017\|20.00C Delta0.9272 Imp Vol1.8642 Bid10.7 Gamma0.0119 Theoretical12.25 Ask13.8 Theta-0.0593 Intrinsic Value11.78 Volume0 Vega0.0086 Time Value1.22 Open Interest0 Rho0.0066 Delta / Theta-15.6461 CAI Put 20.00 Exp: Oct 17, 2025 Last: 1.75 Chg.: 0% SymbolCAI\|20251017\|20.00P Delta-0.1313 Imp Vol2.8052 Bid0 Gamma0.0122 Theoretical1.5 Ask1.5 Theta-0.1322 Intrinsic Value-11.78 Volume0 Vega0.0133 Time Value13.53 Open Interest5 Rho-0.002 Delta / Theta0.9928
					31.78	Price @ Oct 03, 2025 21:09 GMT
0.41	0%	0.45	0.7	0	35.00	5.87	0%	2.8	5.8	0
CAI Call 35.00 Exp: Oct 17, 2025 Last: 0.41 Chg.: 0% SymbolCAI\|20251017\|35.00C Delta0.2505 Imp Vol0.6577 Bid0.45 Gamma0.0777 Theoretical0.58 Ask0.7 Theta-0.0473 Intrinsic Value-3.22 Volume0 Vega0.0198 Time Value3.63 Open Interest109 Rho0.0028 Delta / Theta-5.2926 CAI Put 35.00 Exp: Oct 17, 2025 Last: 5.87 Chg.: 0% SymbolCAI\|20251017\|35.00P Delta-0.6711 Imp Vol0.9164 Bid2.8 Gamma0.0636 Theoretical4.3 Ask5.8 Theta-0.0713 Intrinsic Value3.22 Volume0 Vega0.0225 Time Value2.65 Open Interest42 Rho-0.0079 Delta / Theta9.4109
0.2	33.33%	0.1	0.25	247	40.00	8.2	0%	7.2	10.1	0
CAI Call 40.00 Exp: Oct 17, 2025 Last: 0.2 Chg.: 33.33% SymbolCAI\|20251017\|40.00C Delta0.09 Imp Vol0.8209 Bid0.1 Gamma0.0318 Theoretical0.2 Ask0.25 Theta-0.0299 Intrinsic Value-8.22 Volume247 Vega0.0101 Time Value8.42 Open Interest1,302 Rho0.001 Delta / Theta-3.0067 CAI Put 40.00 Exp: Oct 17, 2025 Last: 8.2 Chg.: 0% SymbolCAI\|20251017\|40.00P Delta-0.8477 Imp Vol1.0419 Bid7.2 Gamma0.0366 Theoretical8.65 Ask10.1 Theta-0.0517 Intrinsic Value8.22 Volume0 Vega0.0146 Time Value-0.02 Open Interest35 Rho-0.0096 Delta / Theta16.4032
0.2	0%	0.05	2.2	0	45.00	0	0%	12.3	15.3	0
CAI Call 45.00 Exp: Oct 17, 2025 Last: 0.2 Chg.: 0% SymbolCAI\|20251017\|45.00C Delta0.2089 Imp Vol1.7934 Bid0.05 Gamma0.0257 Theoretical1.13 Ask2.2 Theta-0.1151 Intrinsic Value-13.22 Volume0 Vega0.0179 Time Value13.42 Open Interest72 Rho0.0021 Delta / Theta-1.814 CAI Put 45.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolCAI\|20251017\|45.00P Delta-0.8524 Imp Vol1.4914 Bid12.3 Gamma0.025 Theoretical13.8 Ask15.3 Theta-0.0732 Intrinsic Value13.22 Volume0 Vega0.0143 Time Value-13.22 Open Interest0 Rho-0.0109 Delta / Theta11.6447

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	5,234.97	+16.95	+0.32%
NSE All Share	143,584.05	+604.60	+0.42%
US 30	46,770.0	+249.8	+0.54%
US 500	6,714.1	-1.3	-0.02%
FTSE 100	9,491.25	+63.52	+0.67%
DAX	24,378.80	-43.76	-0.18%
South Africa Top 40	102,696.68	+1589.61	+1.57%

Brent Oil	64.53	+0.42	+0.66%
Crude Oil WTI	60.88	+0.40	+0.66%
Gold	3,908.90	+40.80	+1.05%
Silver	47.965	+1.596	+3.44%
Copper	5.1090	+0.1595	+3.22%
London Cocoa	4,288.00	-225.00	-4.99%
London Wheat	165.85	+0.70	+0.42%

Nigeria 10Y	16.214	+0.073	+0.45%
Nigeria 2Y	16.732	+0.368	+2.25%
U.K. 10Y	4.6940	-0.0190	-0.40%
Germany 10Y	2.7000	+0.0022	+0.08%
U.S. 10Y	4.119	+0.029	+0.71%
U.S. 5Y	3.708	+0.033	+0.90%
U.S. 2Y	3.572	+0.023	+0.65%

Fidelitybk	20.500	0.000	0.00%
Zenith Bank	69.40	+0.40	+0.58%
UBA	43.00	0.00	0.00%
First HoldCo	30.95	-0.05	-0.16%
Guaranty Trust Holding	95.85	-0.05	-0.05%
Sterling Bank	8.000	+0.150	+1.91%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
CAI	31.78	+2.07	+6.97%
688515	121.48	+6.27	+5.44%
ARZTY	8.00	+0.23	+2.96%
BW_pa	16.28	-0.04	-0.25%
Basler-Rentenfond.	20.720	+0.030	+0.14%
NN (L) US Credit .	27.710	+0.080	+0.29%
SBI Magnum Income.	46.711	+0.069	+0.15%
BNP PARIBAS AS FU.	1.931	+0.001	+0.05%

Market Movers

Name	Last	Chg. %	Vol.
UBA	43.00	0.00%	80.10M
Access Holdings	26.50	+2.71%	71.74M
Guaranty Trust Holding	95.85	-0.05%	35.14M
Zenith Bank	69.40	+0.58%	29.87M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Nigerian Breweries	76.00	+2.36%	7.72M
Aradel Holdings	650.10	+5.64%	3.84M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	73.70	+10.00%	1.04M
Nigerian Enamelware PLC	42.45	+9.97%	106.22K
Ellah Lakes	13.47	+9.96%	25.95M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Neimeth	6.75	+9.76%	1.27M
Berger Paints	39.70	+9.67%	381.89K
Austin Laz	3.19	+9.62%	616.79K

Name	Last	Chg. %	Vol.
Julius Berger	122.90	-9.96%	376.37K
Thomaswy	3.24	-9.50%	3.24M
John Holt PLC	7.20	-9.43%	320.99K
Daarcomm	1.03	-6.36%	2.32M
UPDC	6.49	-5.81%	2.63M
Transcorp	47.600	-4.61%	737.83K
International Energy Insurance	2.97	-3.57%	3.14M