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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 10.65 | 11.80 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 23.00 | 9.65 | 10.25 | % | 0 | 0 | 1.07 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 24.00 | 8.75 | 9.15 | 8.65 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.98 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 7.75 | 8.20 | 7.41 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.96 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 6.85 | 7.20 | % | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 27.00 | 5.85 | 6.25 | % | 0 | 0 | 0.58 | 0.91 | 0.03 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 28.00 | 5.10 | 5.30 | 4.06 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.87 | 0.04 | -0.02 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 4.25 | 4.50 | % | 0 | 0 | 0.57 | 0.82 | 0.05 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 29.50 | 3.90 | 4.70 | % | 0 | 0 | 0.73 | 0.79 | 0.06 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 3.55 | 4.60 | 3.04 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.76 | 0.07 | -0.03 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 30.50 | 3.20 | 3.35 | 2.94 | 0.00 | 0.00% | 0 | 29 | 0.58 | 0.72 | 0.07 | -0.03 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 2.88 | 3.05 | 2.71 | 0.00 | 0.00% | 0 | 34 | 0.58 | 0.68 | 0.08 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 31.50 | 2.60 | 2.85 | 2.81 | 0.00 | 0.00% | 0 | 23 | 0.61 | 0.64 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 2.30 | 2.44 | 2.25 | 0.00 | 0.00% | 0 | 84 | 0.58 | 0.60 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.50 | 2.03 | 2.21 | 2.10 | 0.00 | 0.00% | 0 | 22 | 0.59 | 0.56 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 1.78 | 1.94 | 1.91 | 0.00 | 0.00% | 0 | 56 | 0.57 | 0.52 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.50 | 1.61 | 1.72 | 1.71 | 0.00 | 0.00% | 0 | 29 | 0.58 | 0.47 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 1.37 | 1.51 | 1.45 | 0.00 | 0.00% | 0 | 526 | 0.57 | 0.43 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.50 | 1.24 | 1.39 | 1.28 | 0.00 | 0.00% | 0 | 145 | 0.58 | 0.40 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 1.08 | 1.17 | 1.16 | 0.00 | 0.00% | 0 | 1,055 | 0.58 | 0.36 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.50 | 0.94 | 1.02 | 1.02 | 0.00 | 0.00% | 0 | 88 | 0.58 | 0.33 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 0.83 | 0.97 | 0.97 | 0.00 | 0.00% | 0 | 73 | 0.59 | 0.30 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.50 | 0.73 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.27 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 0.64 | 0.78 | 0.75 | 0.00 | 0.00% | 0 | 39 | 0.60 | 0.24 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 37.50 | 0.56 | 0.62 | 0.51 | 0.00 | 0.00% | 0 | 26 | 0.60 | 0.22 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 38.00 | 0.50 | 0.55 | 0.52 | 0.00 | 0.00% | 0 | 64 | 0.61 | 0.20 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 38.50 | 0.45 | 0.49 | 0.46 | 0.00 | 0.00% | 0 | 36 | 0.62 | 0.18 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 39.00 | 0.38 | 0.44 | 0.49 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.16 | 0.05 | -0.03 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 39.50 | 0.34 | 0.39 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.63 | 0.15 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 0.30 | 0.35 | 0.32 | 0.00 | 0.00% | 0 | 95 | 0.64 | 0.13 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 41.00 | 0.24 | 0.28 | 0.29 | 0.00 | 0.00% | 0 | 33 | 0.65 | 0.11 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 42.00 | 0.19 | 0.24 | 0.23 | 0.00 | 0.00% | 0 | 28 | 0.67 | 0.09 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 43.00 | 0.15 | 0.21 | 0.28 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.07 | 0.02 | -0.02 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 44.00 | 0.12 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.06 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 0.09 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 37 | 0.71 | 0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 46.00 | 0.03 | 0.15 | % | 0 | 0 | 0.69 | 0.04 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.18 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.01 | 0.00 | 0.00 | 1/6/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.02 | 0.47 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 23.00 | 0.02 | 0.47 | % | 0 | 0 | 0.90 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 24.00 | 0.03 | 0.48 | 0.26 | 0.00 | 0.00% | 0 | 37 | 0.83 | -0.02 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 0.04 | 0.16 | 0.30 | 0.00 | 0.00% | 0 | 24 | 0.63 | -0.04 | 0.02 | -0.01 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 0.13 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 7 | 0.62 | -0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 0.01 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 22 | 0.62 | -0.09 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 0.13 | 0.53 | 0.29 | 0.00 | 0.00% | 0 | 27 | 0.58 | -0.13 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 0.40 | 0.53 | 0.45 | 0.00 | 0.00% | 0 | 26 | 0.56 | -0.18 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.50 | 0.45 | 0.66 | 0.59 | 0.00 | 0.00% | 0 | 10 | 0.55 | -0.21 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 0.70 | 0.81 | 1.06 | 0.00 | 0.00% | 0 | 200 | 0.57 | -0.24 | 0.07 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 30.50 | 0.82 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 77 | 0.56 | -0.28 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 0.87 | 1.15 | 1.02 | 0.00 | 0.00% | 0 | 14 | 0.57 | -0.32 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.50 | 1.01 | 1.32 | 1.19 | 0.00 | 0.00% | 0 | 26 | 0.57 | -0.36 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 1.41 | 1.60 | 1.44 | 0.00 | 0.00% | 0 | 23 | 0.56 | -0.40 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.50 | 1.64 | 1.78 | 1.72 | 0.00 | 0.00% | 0 | 130 | 0.56 | -0.44 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 1.90 | 2.07 | 1.87 | 0.00 | 0.00% | 0 | 177 | 0.56 | -0.48 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.50 | 1.93 | 2.39 | 2.97 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.53 | 0.08 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 2.47 | 2.66 | 3.30 | 0.00 | 0.00% | 0 | 40 | 0.57 | -0.57 | 0.08 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 34.50 | 2.60 | 3.05 | 3.57 | 0.00 | 0.00% | 0 | 27 | 0.53 | -0.60 | 0.08 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 2.88 | 3.30 | 3.35 | 0.00 | 0.00% | 0 | 62 | 0.52 | -0.64 | 0.08 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 35.50 | 2.95 | 4.20 | 2.52 | 0.00 | 0.00% | 0 | 19 | 0.58 | -0.67 | 0.07 | -0.04 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 3.55 | 4.05 | 3.73 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.70 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.50 | 4.30 | 4.50 | 4.76 | 0.00 | 0.00% | 0 | 13 | 0.59 | -0.73 | 0.07 | -0.04 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 4.30 | 5.05 | 4.70 | 0.00 | 0.00% | 0 | 20 | 0.53 | -0.76 | 0.06 | -0.03 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 37.50 | 4.35 | 6.15 | 4.91 | 0.00 | 0.00% | 0 | 12 | 0.59 | -0.78 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 38.00 | 5.05 | 6.20 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.80 | 0.05 | -0.03 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 38.50 | 6.00 | 6.20 | 7.05 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.82 | 0.05 | -0.03 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 39.00 | 6.30 | 7.35 | % | 0 | 0 | 0.56 | -0.84 | 0.05 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 39.50 | 6.40 | 7.35 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.85 | 0.04 | -0.03 | 1/3/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 6.85 | 8.15 | 7.09 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.87 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 41.00 | 7.40 | 8.50 | % | 0 | 0 | 0.70 | -0.89 | 0.03 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 42.00 | 9.10 | 9.45 | 8.95 | 0.00 | 0.00% | 0 | 5 | 0.72 | -0.91 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 43.00 | 10.00 | 10.45 | % | 0 | 0 | 0.77 | -0.93 | 0.02 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 44.00 | 11.00 | 11.40 | % | 0 | 0 | 0.78 | -0.94 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 12.05 | 12.45 | % | 0 | 0 | 0.86 | -0.96 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 46.00 | 13.05 | 13.50 | % | 0 | 0 | 0.91 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 17.00 | 17.45 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |