Options Chain for C3 AI INC CL A (AI) - $32.81 as of 1/22/2025 9:42:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.60 | 13.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.00 | 10.60 | 11.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 10.15 | 10.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 23.00 | 9.70 | 10.85 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 24.00 | 8.65 | 9.10 | % | 0 | 0 | 1.10 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 7.70 | 8.15 | 7.98 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 6.75 | 7.15 | % | 0 | 0 | 0.87 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 26.50 | 6.30 | 7.40 | % | 0 | 0 | 0.86 | 0.95 | 0.02 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 27.00 | 5.85 | 6.20 | 5.40 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.93 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 27.50 | 5.30 | 5.75 | % | 0 | 0 | 0.84 | 0.92 | 0.03 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 28.00 | 4.95 | 5.25 | 3.52 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.90 | 0.04 | -0.02 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 28.50 | 4.55 | 4.75 | 5.05 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.88 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 3.30 | 4.30 | 3.55 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.85 | 0.06 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 29.50 | 3.70 | 4.75 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.82 | 0.06 | -0.03 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 3.30 | 4.40 | 3.26 | 0.00 | 0.00% | 0 | 23 | 0.59 | 0.78 | 0.07 | -0.04 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 30.50 | 2.93 | 3.40 | 2.65 | 0.00 | 0.00% | 0 | 52 | 0.59 | 0.75 | 0.08 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 2.63 | 2.80 | 3.00 | 0.00 | 0.00% | 0 | 36 | 0.59 | 0.70 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.50 | 2.33 | 2.60 | 2.33 | 0.00 | 0.00% | 0 | 223 | 0.58 | 0.66 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 2.03 | 2.13 | 2.02 | 0.00 | 0.00% | 0 | 102 | 0.58 | 0.61 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.50 | 1.78 | 1.88 | 1.80 | 0.00 | 0.00% | 0 | 159 | 0.58 | 0.56 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 1.44 | 1.70 | 1.60 | 0.00 | 0.00% | 0 | 171 | 0.58 | 0.51 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.50 | 1.26 | 1.41 | 1.29 | 0.00 | 0.00% | 0 | 75 | 0.58 | 0.46 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 1.04 | 1.27 | 1.33 | 0.00 | 0.00% | 0 | 177 | 0.58 | 0.42 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.50 | 0.97 | 1.06 | 1.20 | 0.00 | 0.00% | 0 | 38 | 0.58 | 0.37 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 0.83 | 1.00 | 0.86 | 0.00 | 0.00% | 0 | 1,237 | 0.59 | 0.33 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.50 | 0.58 | 0.96 | 0.74 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.30 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 0.61 | 0.70 | 0.67 | 0.00 | 0.00% | 0 | 65 | 0.60 | 0.26 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.50 | 0.52 | 0.57 | 0.56 | 0.00 | 0.00% | 0 | 34 | 0.61 | 0.23 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 0.44 | 0.49 | 0.50 | 0.00 | 0.00% | 0 | 67 | 0.61 | 0.21 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 37.50 | 0.38 | 0.42 | 0.42 | 0.00 | 0.00% | 0 | 36 | 0.62 | 0.18 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 38.00 | 0.33 | 0.37 | 0.39 | 0.00 | 0.00% | 0 | 64 | 0.63 | 0.16 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 38.50 | 0.28 | 0.33 | 0.29 | 0.00 | 0.00% | 0 | 32 | 0.64 | 0.14 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 39.00 | 0.24 | 0.29 | 0.28 | 0.00 | 0.00% | 0 | 129 | 0.65 | 0.13 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 39.50 | 0.21 | 0.26 | 0.24 | 0.00 | 0.00% | 0 | 115 | 0.66 | 0.11 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 0.18 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 336 | 0.67 | 0.10 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 40.50 | 0.16 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 78 | 0.68 | 0.09 | 0.03 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 41.00 | 0.14 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 30 | 0.69 | 0.08 | 0.03 | -0.02 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 42.00 | 0.11 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 91 | 0.72 | 0.06 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 43.00 | 0.09 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 32 | 0.75 | 0.05 | 0.02 | -0.01 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 44.00 | 0.03 | 0.13 | 0.11 | 0.00 | 0.00% | 0 | 71 | 0.72 | 0.04 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 0.03 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.83 | 0.03 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 46.00 | 0.02 | 0.30 | % | 0 | 0 | 0.88 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 0.01 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.99 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.27 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.23 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.23 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.01 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 0.01 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.69 | -0.02 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 0.01 | 0.11 | 0.16 | 0.00 | 0.00% | 0 | 6 | 0.58 | -0.04 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 26.50 | 0.08 | 0.11 | % | 0 | 0 | 0.63 | -0.05 | 0.02 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 27.00 | 0.11 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 27 | 0.62 | -0.07 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.50 | 0.15 | 0.18 | % | 0 | 0 | 0.61 | -0.08 | 0.03 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 28.00 | 0.20 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 57 | 0.61 | -0.10 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.50 | 0.24 | 0.29 | 0.26 | 0.00 | 0.00% | 0 | 10 | 0.59 | -0.12 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 0.25 | 0.56 | 0.35 | 0.00 | 0.00% | 0 | 33 | 0.57 | -0.15 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.50 | 0.35 | 0.46 | 0.48 | 0.00 | 0.00% | 0 | 78 | 0.56 | -0.18 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 0.50 | 0.58 | 0.47 | 0.00 | 0.00% | 0 | 152 | 0.58 | -0.22 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.50 | 0.59 | 0.71 | 0.67 | 0.00 | 0.00% | 0 | 58 | 0.57 | -0.25 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 0.76 | 0.89 | 0.83 | 0.00 | 0.00% | 0 | 46 | 0.57 | -0.30 | 0.09 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.50 | 0.92 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 234 | 0.57 | -0.34 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 1.08 | 1.34 | 1.14 | 0.00 | 0.00% | 0 | 75 | 0.57 | -0.39 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.50 | 1.32 | 1.58 | 1.63 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.44 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 1.57 | 1.80 | 1.70 | 0.00 | 0.00% | 0 | 74 | 0.57 | -0.49 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.50 | 1.75 | 2.02 | 2.26 | 0.00 | 0.00% | 0 | 31 | 0.57 | -0.54 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 2.06 | 2.33 | 2.00 | 0.00 | 0.00% | 0 | 42 | 0.57 | -0.58 | 0.10 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.50 | 2.50 | 2.71 | 2.59 | 0.00 | 0.00% | 0 | 21 | 0.57 | -0.63 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 2.72 | 3.05 | 3.92 | 0.00 | 0.00% | 0 | 27 | 0.54 | -0.67 | 0.09 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.50 | 3.30 | 3.95 | 3.80 | 0.00 | 0.00% | 0 | 9 | 0.70 | -0.70 | 0.08 | -0.04 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 3.25 | 4.45 | 4.34 | 0.00 | 0.00% | 0 | 24 | 0.63 | -0.74 | 0.08 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 36.50 | 3.90 | 4.25 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.77 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 4.30 | 5.05 | 6.51 | 0.00 | 0.00% | 0 | 38 | 0.64 | -0.79 | 0.06 | -0.04 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 37.50 | 4.45 | 5.90 | 3.45 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.82 | 0.06 | -0.04 | 1/3/2025 | 1/21/2025 3:59:53 PM EST |
| 38.00 | 5.00 | 5.55 | 5.75 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.84 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 38.50 | 5.55 | 6.70 | % | 0 | 0 | 0.76 | -0.86 | 0.05 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 39.00 | 6.10 | 6.50 | 3.95 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.87 | 0.04 | -0.03 | 12/26/2024 | 1/21/2025 3:59:53 PM EST |
| 39.50 | 6.15 | 7.00 | 4.75 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.89 | 0.04 | -0.03 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 7.00 | 7.45 | 5.20 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.90 | 0.04 | -0.03 | 1/3/2025 | 1/21/2025 3:59:53 PM EST |
| 40.50 | 7.45 | 7.95 | 4.90 | 0.00 | 0.00% | 0 | 3 | 0.76 | -0.91 | 0.03 | -0.02 | 12/26/2024 | 1/21/2025 3:59:53 PM EST |
| 41.00 | 8.00 | 8.45 | 8.55 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.92 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 42.00 | 9.00 | 9.40 | 8.68 | 0.00 | 0.00% | 0 | 10 | 0.81 | -0.94 | 0.02 | -0.02 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 43.00 | 10.05 | 10.50 | % | 0 | 0 | 0.86 | -0.95 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 44.00 | 10.35 | 12.05 | % | 0 | 0 | 0.96 | -0.96 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 12.00 | 12.55 | 12.59 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.97 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 46.00 | 13.05 | 13.45 | % | 0 | 0 | 1.49 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 17.00 | 17.45 | % | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |