Options Chain for C3 AI INC CL A (AI) - $25.93 as of 10/17/2024 8:04:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 13.80 | 14.05 | 11.40 | 0.00 | 0.00% | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:51 PM EST |
| 13.00 | 12.80 | 13.60 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 14.00 | 11.80 | 12.45 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 15.00 | 10.85 | 11.05 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 16.00 | 9.85 | 10.75 | 9.85 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 17.00 | 8.80 | 10.45 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 18.00 | 7.85 | 8.25 | 6.14 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:51 PM EST |
| 19.00 | 6.85 | 7.10 | 5.71 | 0.00 | 0.00% | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 10/17/2024 3:59:51 PM EST |
| 20.00 | 5.85 | 6.45 | 6.92 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.98 | 0.01 | -0.01 | 10/11/2024 | 10/17/2024 3:59:51 PM EST |
| 20.50 | 4.80 | 5.60 | % | 0 | 0 | 0.86 | 0.97 | 0.02 | -0.01 | 10/17/2024 3:59:51 PM EST | |||
| 21.00 | 4.90 | 5.10 | 6.65 | 0.00 | 0.00% | 0 | 7 | 0.80 | 0.97 | 0.02 | -0.01 | 10/14/2024 | 10/17/2024 3:59:51 PM EST |
| 21.50 | 4.45 | 5.15 | % | 0 | 0 | 1.21 | 0.95 | 0.03 | -0.01 | 10/17/2024 3:59:51 PM EST | |||
| 22.00 | 4.00 | 4.10 | 5.30 | 0.00 | 0.00% | 0 | 36 | 0.59 | 0.93 | 0.05 | -0.02 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 22.50 | 3.50 | 4.45 | 3.50 | % | 1 | 0 | 1.06 | 0.90 | 0.06 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST | |
| 23.00 | 2.94 | 3.20 | 2.90 | -0.40 | -12.13% | 3 | 73 | 0.48 | 0.87 | 0.07 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 23.50 | 2.66 | 2.75 | 2.53 | -0.35 | -12.16% | 1 | 4 | 0.53 | 0.84 | 0.09 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 24.00 | 2.22 | 2.34 | 2.27 | -0.37 | -14.02% | 50 | 340 | 0.50 | 0.79 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 24.50 | 1.87 | 2.76 | 1.95 | % | 3 | 0 | 0.74 | 0.73 | 0.13 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST | |
| 25.00 | 1.56 | 1.80 | 1.60 | -0.18 | -10.12% | 35 | 300 | 0.51 | 0.66 | 0.14 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 25.50 | 1.25 | 1.31 | 1.28 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.59 | 0.15 | -0.04 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 26.00 | 0.94 | 1.06 | 0.92 | -0.36 | -28.13% | 67 | 244 | 0.48 | 0.51 | 0.15 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 26.50 | 0.79 | 0.84 | 0.82 | -0.21 | -20.39% | 12 | 36 | 0.50 | 0.44 | 0.15 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 27.00 | 0.61 | 0.66 | 0.55 | -0.26 | -32.10% | 87 | 338 | 0.51 | 0.37 | 0.14 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 27.50 | 0.47 | 0.51 | 0.45 | -0.19 | -29.69% | 35 | 41 | 0.51 | 0.30 | 0.13 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 28.00 | 0.35 | 0.39 | 0.36 | -0.13 | -26.54% | 888 | 254 | 0.51 | 0.25 | 0.12 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 28.50 | 0.27 | 0.30 | 0.27 | -0.11 | -28.95% | 19 | 76 | 0.52 | 0.20 | 0.10 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 29.00 | 0.20 | 0.23 | 0.20 | -0.08 | -28.58% | 151 | 386 | 0.52 | 0.16 | 0.09 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 29.50 | 0.15 | 0.18 | 0.58 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.13 | 0.07 | -0.02 | 10/14/2024 | 10/17/2024 3:59:51 PM EST |
| 30.00 | 0.12 | 0.14 | 0.12 | -0.06 | -33.34% | 61 | 574 | 0.54 | 0.10 | 0.06 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 30.50 | 0.09 | 0.11 | 0.12 | -0.21 | -63.64% | 9 | 20 | 0.55 | 0.08 | 0.05 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 31.00 | 0.07 | 0.09 | 0.08 | -0.04 | -33.34% | 4 | 121 | 0.56 | 0.06 | 0.04 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 31.50 | 0.05 | 0.08 | % | 0 | 0 | 0.57 | 0.05 | 0.03 | -0.01 | 10/17/2024 3:59:51 PM EST | |||
| 32.00 | 0.02 | 0.08 | 0.09 | 0.00 | 0.00% | 5 | 20 | 0.57 | 0.04 | 0.03 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 33.00 | 0.02 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 24 | 0.72 | 0.02 | 0.02 | 0.00 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 34.00 | 0.01 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 59 | 0.78 | 0.01 | 0.01 | 0.00 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 15.00 | 0.01 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/17/2024 3:59:51 PM EST |
| 18.00 | 0.01 | 0.32 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:51 PM EST |
| 19.00 | 0.01 | 0.31 | 0.09 | 0.00 | 0.00% | 0 | 72 | 0.97 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 20.00 | 0.02 | 0.05 | 0.05 | +0.01 | +25.00% | 11 | 149 | 0.67 | -0.02 | 0.01 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 20.50 | 0.02 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 100 | 0.63 | -0.03 | 0.02 | -0.01 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 21.00 | 0.04 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 33 | 0.71 | -0.03 | 0.02 | -0.01 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 21.50 | 0.06 | 0.08 | % | 0 | 0 | 0.59 | -0.05 | 0.03 | -0.01 | 10/17/2024 3:59:51 PM EST | |||
| 22.00 | 0.08 | 0.11 | 0.11 | -0.02 | -15.39% | 2 | 99 | 0.57 | -0.07 | 0.05 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 22.50 | 0.11 | 0.14 | 0.14 | -0.01 | -6.67% | 6 | 4 | 0.55 | -0.10 | 0.06 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 23.00 | 0.16 | 0.19 | 0.18 | -0.04 | -18.19% | 18 | 138 | 0.53 | -0.13 | 0.07 | -0.02 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 23.50 | 0.23 | 0.26 | 0.27 | -0.16 | -37.21% | 30 | 3 | 0.52 | -0.16 | 0.09 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 24.00 | 0.32 | 0.35 | 0.35 | +0.02 | +6.07% | 48 | 5,592 | 0.51 | -0.21 | 0.11 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 24.50 | 0.44 | 0.48 | 0.46 | -0.03 | -6.13% | 49 | 32 | 0.50 | -0.27 | 0.13 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 25.00 | 0.60 | 0.64 | 0.62 | +0.09 | +16.99% | 43 | 346 | 0.50 | -0.34 | 0.14 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 25.50 | 0.80 | 0.86 | 0.91 | +0.14 | +18.19% | 32 | 14 | 0.51 | -0.41 | 0.15 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 26.00 | 1.02 | 1.10 | 1.14 | +0.14 | +14.00% | 24 | 189 | 0.50 | -0.49 | 0.15 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 26.50 | 1.30 | 1.47 | 1.49 | +0.10 | +7.20% | 5 | 26 | 0.53 | -0.56 | 0.15 | -0.04 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 27.00 | 1.49 | 1.80 | 1.85 | +0.18 | +10.78% | 12 | 123 | 0.53 | -0.63 | 0.14 | -0.03 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 27.50 | 1.94 | 2.17 | 1.97 | 0.00 | 0.00% | 0 | 25 | 0.51 | -0.70 | 0.13 | -0.03 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 28.00 | 2.26 | 2.56 | 2.27 | 0.00 | 0.00% | 0 | 28 | 0.49 | -0.75 | 0.12 | -0.03 | 10/16/2024 | 10/17/2024 3:59:51 PM EST |
| 28.50 | 2.71 | 2.90 | % | 0 | 0 | 0.43 | -0.80 | 0.10 | -0.03 | 10/17/2024 3:59:51 PM EST | |||
| 29.00 | 3.20 | 3.75 | % | 0 | 0 | 0.78 | -0.84 | 0.09 | -0.02 | 10/17/2024 3:59:51 PM EST | |||
| 29.50 | 3.65 | 4.30 | % | 0 | 0 | 0.84 | -0.87 | 0.07 | -0.02 | 10/17/2024 3:59:51 PM EST | |||
| 30.00 | 4.10 | 5.15 | % | 0 | 0 | 0.50 | -0.90 | 0.06 | -0.02 | 10/17/2024 3:59:51 PM EST | |||
| 30.50 | 4.55 | 5.45 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.92 | 0.05 | -0.01 | 10/14/2024 | 10/17/2024 3:59:51 PM EST |
| 31.00 | 5.05 | 5.20 | 4.90 | +1.37 | +38.81% | 1 | 8 | 0.63 | -0.94 | 0.04 | -0.01 | 10/17/2024 | 10/17/2024 3:59:51 PM EST |
| 31.50 | 5.40 | 5.75 | % | 0 | 0 | 0.73 | -0.95 | 0.03 | -0.01 | 10/17/2024 3:59:51 PM EST | |||
| 32.00 | 6.00 | 6.20 | % | 0 | 0 | 0.77 | -0.96 | 0.03 | -0.01 | 10/17/2024 3:59:51 PM EST | |||
| 33.00 | 7.00 | 7.95 | 5.80 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.98 | 0.02 | 0.00 | 10/15/2024 | 10/17/2024 3:59:51 PM EST |
| 34.00 | 7.40 | 8.20 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:51 PM EST | |||
| 35.00 | 9.00 | 9.15 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:51 PM EST |