CAI · Caris Life Sciences, Inc. · Options Chain
Positioning
Sep 18, 2026 · 8 days to expiryOpen interest by strike
Chain
Click any strike for greeks, breakeven and the calculator| Calls | Puts | |||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Bid | Ask | Last | Strike | Last | Bid | Ask | Δ | IV | Vol | OI |
| — | — | — | — | $20.00 | $23.00 | — | — | $0.00 | $0.05 | — | — | — | — | |
| — | — | — | — | $17.50 | $20.50 | — | — | $0.00 | $2.15 | — | — | — | — | |
| — | — | — | — | $15.00 | $18.50 | — | $0.20 | $0.00 | $1.75 | — | — | 1 | 1 | |
| 1 | 8 | — | — | $12.50 | $15.70 | $11.53 | $0.48 | $0.00 | $2.15 | — | — | 1 | 3 | |
| — | — | — | — | $10.00 | $13.00 | — | — | $0.00 | $1.75 | — | — | — | — | |
| 100 | 100 | — | — | $7.50 | $10.40 | $2.62 | $1.00 | $0.00 | $1.20 | — | — | 4 | 112 | |
| 2 | 2 | — | — | $5.00 | $8.20 | $2.90 | $1.08 | $0.00 | $1.75 | — | — | 4 | 4 | |
| 90 | 1 | 110.1% | 0.877 | $2.60 | $5.60 | $4.62 | $1.35 | $0.00 | $2.25 | — | — | 40 | 59 | |
| 16 | 1 | 94.5% | 0.687 | $1.55 | $2.60 | $2.40 | $0.65 | $0.15 | $1.50 | -0.323 | 102.3% | 603 | 666 | |
| 211 | 22 | 110% | 0.418 | $0.75 | $1.40 | $1.09 | $1.25 | $0.70 | $3.70 | -0.585 | 108.2% | 6 | 20 | |
| 194 | 133 | 113.2% | 0.099 | $0.10 | $0.25 | $0.11 | $5.69 | $4.60 | $7.80 | -0.955 | 87.9% | 7 | 4 | |
| 8 | 8 | — | — | $0.00 | $0.50 | $0.17 | — | $9.20 | $12.50 | — | — | — | — | |
About this data
Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 20, 2026–Sep 10, 2026; 8 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.
In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.