[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAI":3,"homepage-market-summary":31,"stock-options-CAI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CAI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Caris Life Sciences, Inc. Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","Caris Life Sciences Inc is a patient-centric, next-generation AI TechBio company. It develop and commercialize solutions to transform healthcare through the use of comprehensive molecular information and artificial intelligence\u002Fmachine learning algorithms at scale.","1,846","Irving, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},28.3,28.72,28.97,28.07,28.35,-0.05,-0.18,3143787.113764,42537,28.3415,33.655,14.19,2955359.3347825934,72.5,325,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":184,"strikes":210,"updated_at":404,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":47,"implied_volatility":180},8,4188,[185,186,190,194,198,202,206],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",77,"261218",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",105,"270115",{"date":199,"label":199,"type":177,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",168,"270319",{"date":203,"label":203,"type":177,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-04-16",196,"270416",{"date":207,"label":207,"type":177,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-12-17",441,"271217",[211,225,237,250,261,278,296,312,333,357,380],{"strike":212,"call":213,"put":221,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":217,"change":218,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":47,"gamma":218,"theta":218,"vega":218,"rho":220,"in_the_money":40},"CAI   261016C00005000",21.6,25.5,10.32,0,0.3529,0.001905,{"contract_symbol":222,"symbol":222,"bid":218,"ask":223,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":224,"implied_volatility":224,"delta":218,"gamma":218,"theta":218,"vega":218,"rho":218,"in_the_money":14},"CAI   261016P00005000",0.05,0.8113,{"strike":226,"call":227,"put":234,"callItm":40,"putItm":14,"isAtm":14},7.5,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":231,"change":218,"changePercent":9,"volume":218,"openInterest":232,"open_interest":232,"iv":219,"implied_volatility":219,"delta":47,"gamma":218,"theta":218,"vega":218,"rho":233,"in_the_money":40},"CAI   261016C00007500",19.2,23,12.2,2,0.002857,{"contract_symbol":235,"symbol":235,"bid":218,"ask":236,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":224,"implied_volatility":224,"delta":218,"gamma":218,"theta":218,"vega":218,"rho":218,"in_the_money":14},"CAI   261016P00007500",2.15,{"strike":238,"call":239,"put":246,"callItm":40,"putItm":14,"isAtm":14},10,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":243,"change":218,"changePercent":9,"volume":218,"openInterest":244,"open_interest":244,"iv":219,"implied_volatility":219,"delta":47,"gamma":218,"theta":218,"vega":218,"rho":245,"in_the_money":40},"CAI   261016C00010000",16.7,20.5,17,11,0.003809,{"contract_symbol":247,"symbol":247,"bid":218,"ask":248,"last":249,"change":218,"changePercent":9,"volume":218,"openInterest":47,"open_interest":47,"iv":224,"implied_volatility":224,"delta":218,"gamma":218,"theta":218,"vega":218,"rho":218,"in_the_money":14},"CAI   261016P00010000",0.85,0.5,{"strike":251,"call":252,"put":257,"callItm":40,"putItm":14,"isAtm":14},12.5,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":212,"change":218,"changePercent":9,"volume":218,"openInterest":232,"open_interest":232,"iv":219,"implied_volatility":219,"delta":47,"gamma":218,"theta":218,"vega":218,"rho":256,"in_the_money":40},"CAI   261016C00012500",14.1,18,0.004761,{"contract_symbol":258,"symbol":258,"bid":218,"ask":236,"last":259,"change":218,"changePercent":9,"volume":218,"openInterest":260,"open_interest":260,"iv":224,"implied_volatility":224,"delta":218,"gamma":218,"theta":218,"vega":218,"rho":218,"in_the_money":14},"CAI   261016P00012500",0.7,106,{"strike":262,"call":263,"put":270,"callItm":40,"putItm":14,"isAtm":14},15,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":218,"changePercent":9,"volume":218,"openInterest":268,"open_interest":268,"iv":219,"implied_volatility":219,"delta":47,"gamma":218,"theta":218,"vega":218,"rho":269,"in_the_money":40},"CAI   261016C00015000",11.7,15.5,13.89,6,0.005714,{"contract_symbol":271,"symbol":271,"bid":218,"ask":272,"last":47,"change":218,"changePercent":9,"volume":218,"openInterest":273,"open_interest":273,"iv":224,"implied_volatility":224,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":218,"in_the_money":14},"CAI   261016P00015000",1.55,128,-0.00002,0.000019,-0.000014,0.000005,{"strike":279,"call":280,"put":287,"callItm":40,"putItm":14,"isAtm":14},17.5,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":218,"changePercent":9,"volume":218,"openInterest":285,"open_interest":285,"iv":219,"implied_volatility":219,"delta":47,"gamma":218,"theta":218,"vega":218,"rho":286,"in_the_money":40},"CAI   261016C00017500",9.2,13.1,9.4,119,0.006666,{"contract_symbol":288,"symbol":288,"bid":218,"ask":236,"last":289,"change":218,"changePercent":9,"volume":218,"openInterest":290,"open_interest":290,"iv":224,"implied_volatility":224,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":14},"CAI   261016P00017500",0.15,103,-0.000846,0.000642,-0.000467,0.00016,-0.00001,{"strike":297,"call":298,"put":304,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":218,"changePercent":9,"volume":218,"openInterest":260,"open_interest":260,"iv":219,"implied_volatility":219,"delta":47,"gamma":218,"theta":218,"vega":218,"rho":303,"in_the_money":40},"CAI   261016C00020000",6.8,8.7,8.67,0.007618,{"contract_symbol":305,"symbol":305,"bid":218,"ask":236,"last":306,"change":218,"changePercent":9,"volume":218,"openInterest":212,"open_interest":212,"iv":224,"implied_volatility":224,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":14},"CAI   261016P00020000",0.12,-0.010836,0.006355,-0.004621,0.001585,-0.000124,{"strike":313,"call":314,"put":325,"callItm":40,"putItm":14,"isAtm":14},22.5,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":318,"change":218,"changePercent":9,"volume":218,"openInterest":319,"open_interest":319,"iv":219,"implied_volatility":219,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":40},"CAI   261016C00022500",4.2,8.1,6.4,19,0.999687,0.000587,-0.000081,0.000064,0.008567,{"contract_symbol":326,"symbol":326,"bid":218,"ask":236,"last":327,"change":218,"changePercent":9,"volume":218,"openInterest":182,"open_interest":182,"iv":224,"implied_volatility":224,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":14},"CAI   261016P00022500",0.1,-0.060311,0.026589,-0.019336,0.006632,-0.0007,{"strike":67,"call":334,"put":345,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":212,"change":218,"changePercent":9,"volume":218,"openInterest":338,"open_interest":338,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":40},"CAI   261016C00025000",1.9,5.1,227,0.2054,0.999335,0.00203,-0.000095,0.000128,0.009516,{"contract_symbol":346,"symbol":346,"bid":218,"ask":347,"last":348,"change":108,"changePercent":9,"volume":349,"openInterest":350,"open_interest":350,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"CAI   261016P00025000",0.45,0.3,3,923,0.5268,-0.097643,0.059045,-0.018104,0.009563,-0.00111,{"strike":358,"call":359,"put":370,"callItm":14,"putItm":40,"isAtm":40},30,{"contract_symbol":360,"symbol":360,"bid":348,"ask":361,"last":362,"change":218,"changePercent":9,"volume":218,"openInterest":363,"open_interest":363,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"CAI   261016C00030000",1.75,0.75,1196,0.7594,0.384645,0.090754,-0.057831,0.021189,0.003764,{"contract_symbol":371,"symbol":371,"bid":259,"ask":372,"last":47,"change":218,"changePercent":9,"volume":218,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":40},"CAI   261016P00030000",4.1,70,0.6118,-0.654077,0.108717,-0.044964,0.020449,-0.007965,{"strike":381,"call":382,"put":393,"callItm":14,"putItm":40,"isAtm":14},35,{"contract_symbol":383,"symbol":383,"bid":218,"ask":384,"last":327,"change":22,"changePercent":9,"volume":385,"openInterest":386,"open_interest":386,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"CAI   261016C00035000",0.65,4,1152,0.7314,0.082253,0.037437,-0.022126,0.008418,0.000835,{"contract_symbol":394,"symbol":394,"bid":395,"ask":317,"last":396,"change":397,"changePercent":9,"volume":47,"openInterest":385,"open_interest":385,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":40},"CAI   261016P00035000",5.7,6.3,2.23,0.8074,-0.893436,0.041053,-0.029571,0.010191,-0.01226,"2026-10-02T22:58:34.633204+00:00"]