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 | 10.15 | 11.40 | % | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 23.00 | 9.80 | 10.45 | % | 0 | 0 | 0.93 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 24.00 | 8.25 | 9.55 | % | 0 | 0 | 0.90 | 0.96 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 8.00 | 8.55 | 7.44 | 0.00 | 0.00% | 0 | 6 | 0.81 | 0.93 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 7.10 | 7.80 | % | 0 | 0 | 0.62 | 0.90 | 0.03 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 27.00 | 6.30 | 6.90 | % | 0 | 0 | 0.63 | 0.87 | 0.03 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 28.00 | 5.40 | 5.80 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.83 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 4.10 | 5.60 | % | 0 | 0 | 0.56 | 0.78 | 0.05 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 4.05 | 4.85 | 4.05 | 0.00 | 0.00% | 0 | 24 | 0.65 | 0.72 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 3.50 | 3.80 | 3.25 | 0.00 | 0.00% | 0 | 66 | 0.60 | 0.67 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 3.00 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 116 | 0.60 | 0.61 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 2.49 | 2.70 | 2.70 | 0.00 | 0.00% | 0 | 81 | 0.60 | 0.55 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 2.04 | 2.29 | 2.21 | 0.00 | 0.00% | 0 | 42 | 0.60 | 0.49 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 1.60 | 2.35 | 1.95 | 0.00 | 0.00% | 0 | 84 | 0.65 | 0.43 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 1.33 | 1.60 | 1.44 | 0.00 | 0.00% | 0 | 31 | 0.60 | 0.37 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 1.07 | 1.41 | 1.25 | 0.00 | 0.00% | 0 | 18 | 0.61 | 0.32 | 0.06 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 38.00 | 0.91 | 1.13 | 1.04 | 0.00 | 0.00% | 0 | 44 | 0.62 | 0.28 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 39.00 | 0.71 | 0.97 | 0.75 | 0.00 | 0.00% | 0 | 24 | 0.62 | 0.24 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 615 | 0.64 | 0.21 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 41.00 | 0.52 | 0.72 | 0.63 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.18 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 42.00 | 0.33 | 0.63 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.15 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 43.00 | 0.36 | 0.44 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.13 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.10 | 0.03 | -0.02 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 0.23 | 0.36 | 0.33 | 0.00 | 0.00% | 0 | 55 | 0.67 | 0.10 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.57 | 0.25 | 0.00 | 0.00% | 0 | 33 | 0.85 | 0.07 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 0.11 | 0.42 | 0.23 | 0.00 | 0.00% | 0 | 84 | 0.78 | 0.04 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.62 | % | 0 | 0 | 1.12 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.56 | % | 0 | 0 | 1.00 | -0.03 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.33 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.04 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 11 | 0.68 | -0.07 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.52 | 0.56 | 0.00 | 0.00% | 0 | 17 | 0.72 | -0.10 | 0.03 | -0.02 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 27.00 | 0.46 | 0.57 | 0.50 | 0.00 | 0.00% | 0 | 25 | 0.66 | -0.13 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 28.00 | 0.57 | 0.79 | 0.70 | 0.00 | 0.00% | 0 | 16 | 0.62 | -0.17 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.00 | 0.83 | 1.16 | 0.95 | 0.00 | 0.00% | 0 | 26 | 0.64 | -0.22 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 1.08 | 1.37 | 1.24 | 0.00 | 0.00% | 0 | 98 | 0.61 | -0.28 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 1.57 | 1.91 | 1.58 | 0.00 | 0.00% | 0 | 22 | 0.65 | -0.33 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.00 | 1.86 | 2.21 | 2.33 | 0.00 | 0.00% | 0 | 8 | 0.61 | -0.39 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 2.21 | 2.69 | 2.54 | 0.00 | 0.00% | 0 | 24 | 0.59 | -0.45 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 2.95 | 3.35 | 3.58 | 0.00 | 0.00% | 0 | 13 | 0.62 | -0.51 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 3.60 | 3.90 | 4.55 | 0.00 | 0.00% | 0 | 25 | 0.62 | -0.57 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 4.30 | 4.60 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.63 | 0.06 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 5.00 | 5.40 | 5.62 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.68 | 0.06 | -0.03 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 38.00 | 5.75 | 6.20 | 6.56 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.72 | 0.05 | -0.03 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 39.00 | 6.60 | 7.45 | 7.59 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.76 | 0.05 | -0.03 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 7.40 | 8.00 | 8.16 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.79 | 0.04 | -0.03 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 41.00 | 8.40 | 8.90 | % | 0 | 0 | 0.68 | -0.82 | 0.04 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 42.00 | 9.30 | 9.75 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.85 | 0.03 | -0.02 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 43.00 | 10.20 | 10.85 | % | 0 | 0 | 0.85 | -0.87 | 0.03 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 44.00 | 11.20 | 11.65 | 11.75 | 0.00 | 0.00% | 0 | 10 | 0.82 | -0.90 | 0.03 | -0.02 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 12.10 | 12.60 | 11.78 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.90 | 0.02 | -0.02 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 46.00 | 13.00 | 13.55 | % | 0 | 0 | 0.85 | -0.93 | 0.02 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 17.00 | 17.65 | % | 0 | 0 | 1.09 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST |