Options Chain for C3 AI INC CL A (AI) - $28.50 as of 2/21/2025 7:42:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.40 | 9.40 | % | 0 | 0 | 2.98 | 0.97 | 0.01 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 21.50 | 7.00 | 7.80 | 7.50 | 0.00 | 0.00% | 0 | 32 | 2.34 | 0.94 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 6.45 | 7.60 | 6.85 | -3.20 | -31.85% | 1 | 3 | 2.56 | 0.92 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 22.50 | 6.10 | 6.50 | 6.20 | -0.96 | -13.41% | 1 | 2 | 1.27 | 0.91 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 23.00 | 5.75 | 5.95 | 5.80 | -4.89 | -45.75% | 1 | 1 | 1.91 | 0.89 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 23.50 | 4.80 | 6.00 | % | 0 | 0 | 1.31 | 0.87 | 0.04 | -0.09 | 2/21/2025 3:59:55 PM EST | |||
| 24.00 | 4.65 | 5.25 | 5.00 | -4.00 | -44.45% | 1 | 11 | 1.21 | 0.85 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 24.50 | 4.55 | 4.65 | 4.87 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.82 | 0.05 | -0.10 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 4.15 | 4.30 | 4.20 | -1.26 | -23.08% | 14 | 77 | 1.34 | 0.79 | 0.06 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 25.50 | 3.80 | 3.95 | 4.05 | % | 1 | 0 | 1.34 | 0.76 | 0.06 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 26.00 | 3.50 | 3.60 | 3.45 | -1.25 | -26.60% | 8 | 23 | 1.35 | 0.73 | 0.06 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 26.50 | 3.15 | 3.30 | 5.40 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.69 | 0.07 | -0.13 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 27.00 | 2.87 | 2.98 | 2.90 | -1.05 | -26.59% | 77 | 83 | 1.35 | 0.65 | 0.07 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 27.50 | 2.61 | 2.70 | 2.70 | -1.00 | -27.03% | 2 | 2 | 1.35 | 0.62 | 0.07 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 28.00 | 2.36 | 2.44 | 2.43 | -0.97 | -28.53% | 497 | 69 | 1.36 | 0.58 | 0.07 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 28.50 | 2.15 | 2.20 | 2.18 | -0.60 | -21.59% | 160 | 127 | 1.37 | 0.54 | 0.07 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 29.00 | 1.93 | 1.98 | 1.95 | -0.80 | -29.10% | 577 | 350 | 1.38 | 0.50 | 0.07 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 29.50 | 1.73 | 1.79 | 1.79 | -0.61 | -25.42% | 236 | 79 | 1.38 | 0.47 | 0.07 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 1.56 | 1.61 | 1.60 | -0.70 | -30.44% | 1,137 | 1,136 | 1.39 | 0.44 | 0.07 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 30.50 | 1.40 | 1.45 | 1.48 | -0.56 | -27.46% | 105 | 282 | 1.40 | 0.40 | 0.07 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 31.00 | 1.25 | 1.30 | 1.33 | -0.55 | -29.26% | 212 | 656 | 1.40 | 0.37 | 0.07 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 31.50 | 1.12 | 1.16 | 1.17 | -0.55 | -31.98% | 261 | 15,717 | 1.41 | 0.35 | 0.07 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 32.00 | 1.01 | 1.05 | 1.01 | -0.52 | -33.99% | 20,032 | 2,677 | 1.42 | 0.32 | 0.06 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 32.50 | 0.91 | 0.94 | 0.90 | -0.47 | -34.31% | 56 | 692 | 1.43 | 0.30 | 0.06 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 33.00 | 0.81 | 0.84 | 0.81 | -0.44 | -35.20% | 409 | 792 | 1.43 | 0.27 | 0.06 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 33.50 | 0.72 | 0.77 | 0.75 | -0.42 | -35.90% | 677 | 313 | 1.45 | 0.25 | 0.05 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 34.00 | 0.67 | 0.70 | 0.68 | -0.34 | -33.34% | 414 | 1,229 | 1.47 | 0.23 | 0.05 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 34.50 | 0.59 | 0.60 | 0.61 | -0.31 | -33.70% | 59 | 129 | 1.46 | 0.21 | 0.05 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 35.00 | 0.53 | 0.57 | 0.55 | -0.29 | -34.53% | 626 | 2,169 | 1.49 | 0.20 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 35.50 | 0.47 | 0.51 | 0.49 | -0.23 | -31.95% | 62 | 319 | 1.49 | 0.18 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 36.00 | 0.45 | 0.46 | 0.46 | -0.23 | -33.34% | 113 | 15,723 | 1.52 | 0.16 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 36.50 | 0.39 | 0.43 | 0.41 | -0.20 | -32.79% | 19,836 | 745 | 1.53 | 0.15 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 37.00 | 0.35 | 0.40 | 0.37 | -0.20 | -35.09% | 99 | 725 | 1.54 | 0.14 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 37.50 | 0.32 | 0.37 | 0.37 | -0.15 | -28.85% | 108 | 772 | 1.56 | 0.13 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 38.00 | 0.30 | 0.32 | 0.32 | -0.15 | -31.92% | 68 | 360 | 1.57 | 0.12 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 38.50 | 0.27 | 0.30 | 0.40 | -0.07 | -14.90% | 1 | 559 | 1.58 | 0.11 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 39.00 | 0.25 | 0.28 | 0.27 | -0.12 | -30.77% | 41 | 476 | 1.60 | 0.10 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 39.50 | 0.22 | 0.26 | 0.23 | -0.15 | -39.48% | 2 | 343 | 1.61 | 0.09 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 40.00 | 0.21 | 0.24 | 0.21 | -0.14 | -40.00% | 131 | 2,558 | 1.63 | 0.08 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 40.50 | 0.19 | 0.23 | 0.20 | -0.24 | -54.55% | 5 | 457 | 1.65 | 0.07 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 41.00 | 0.18 | 0.20 | 0.20 | -0.08 | -28.58% | 3 | 1,172 | 1.66 | 0.06 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 41.50 | 0.16 | 0.19 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.06 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 42.00 | 0.15 | 0.17 | 0.17 | -0.05 | -22.73% | 18 | 580 | 1.68 | 0.05 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 42.50 | 0.14 | 0.18 | 0.30 | 0.00 | 0.00% | 0 | 84 | 1.72 | 0.05 | 0.02 | -0.05 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 43.00 | 0.13 | 0.15 | 0.15 | -0.06 | -28.58% | 10 | 347 | 1.71 | 0.04 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 43.50 | 0.12 | 0.16 | 0.32 | 0.00 | 0.00% | 0 | 9 | 1.75 | 0.04 | 0.01 | -0.04 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 44.00 | 0.01 | 0.33 | 0.19 | +0.01 | +5.56% | 2 | 280 | 1.68 | 0.04 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 0.01 | 0.32 | 0.11 | -0.04 | -26.67% | 130 | 684 | 1.74 | 0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 46.00 | 0.01 | 0.13 | 0.10 | -0.01 | -9.10% | 1 | 323 | 1.62 | 0.02 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 41 | 1,690 | 1.89 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.05 | 0.08 | 0.09 | +0.02 | +28.58% | 303 | 31 | 1.42 | -0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 21.50 | 0.14 | 0.16 | 0.15 | 0.00 | 0.00% | 16 | 27 | 1.39 | -0.06 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 0.19 | 0.20 | 0.19 | +0.05 | +35.72% | 72 | 127 | 1.39 | -0.08 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 22.50 | 0.23 | 0.25 | 0.24 | +0.09 | +60.00% | 74 | 254 | 1.38 | -0.09 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 23.00 | 0.29 | 0.31 | 0.29 | +0.09 | +45.00% | 86 | 193 | 1.36 | -0.11 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 23.50 | 0.36 | 0.39 | 0.36 | +0.11 | +44.00% | 25 | 28 | 1.35 | -0.13 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 24.00 | 0.45 | 0.48 | 0.46 | +0.18 | +64.29% | 71 | 189 | 1.35 | -0.15 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 24.50 | 0.56 | 0.59 | 0.57 | +0.17 | +42.50% | 33 | 190 | 1.35 | -0.18 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 0.67 | 0.71 | 0.72 | +0.27 | +60.00% | 205 | 577 | 1.35 | -0.21 | 0.06 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 25.50 | 0.83 | 0.86 | 0.85 | +0.12 | +16.44% | 169 | 23 | 1.35 | -0.24 | 0.06 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 26.00 | 0.98 | 1.02 | 1.01 | +0.34 | +50.75% | 92 | 968 | 1.35 | -0.27 | 0.06 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 26.50 | 1.18 | 1.21 | 1.18 | +0.31 | +35.64% | 189 | 155 | 1.35 | -0.31 | 0.07 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 27.00 | 1.37 | 1.41 | 1.43 | +0.42 | +41.59% | 149 | 791 | 1.36 | -0.35 | 0.07 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 27.50 | 1.60 | 1.64 | 1.62 | +0.43 | +36.14% | 105 | 155 | 1.36 | -0.38 | 0.07 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 28.00 | 1.84 | 1.90 | 1.92 | +0.58 | +43.29% | 151 | 560 | 1.36 | -0.42 | 0.07 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 28.50 | 2.10 | 2.17 | 2.17 | +0.52 | +31.52% | 166 | 272 | 1.38 | -0.46 | 0.07 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 29.00 | 2.39 | 2.46 | 2.44 | +0.76 | +45.24% | 226 | 623 | 1.38 | -0.50 | 0.07 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 29.50 | 2.69 | 2.77 | 2.72 | +0.71 | +35.33% | 49 | 316 | 1.39 | -0.53 | 0.07 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 3.00 | 3.10 | 2.99 | +0.71 | +31.14% | 101 | 852 | 1.39 | -0.56 | 0.07 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 30.50 | 3.35 | 3.45 | 3.36 | +0.72 | +27.28% | 57 | 175 | 1.40 | -0.60 | 0.07 | -0.16 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 31.00 | 3.70 | 3.80 | 3.71 | +0.81 | +27.94% | 54 | 453 | 1.41 | -0.63 | 0.07 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 31.50 | 4.05 | 4.20 | 3.94 | +0.77 | +24.29% | 33 | 465 | 1.42 | -0.65 | 0.07 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 32.00 | 4.45 | 4.60 | 4.40 | +0.69 | +18.60% | 20 | 580 | 1.44 | -0.68 | 0.06 | -0.15 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 32.50 | 4.80 | 4.95 | 4.77 | +0.92 | +23.90% | 9 | 334 | 1.44 | -0.70 | 0.06 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 33.00 | 5.20 | 5.35 | 5.40 | +0.70 | +14.90% | 99 | 103 | 1.45 | -0.73 | 0.06 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 33.50 | 5.65 | 5.80 | 5.40 | +0.75 | +16.13% | 5 | 44 | 1.46 | -0.75 | 0.05 | -0.14 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 34.00 | 6.05 | 6.25 | 5.72 | +0.04 | +0.71% | 47 | 134 | 1.47 | -0.77 | 0.05 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 34.50 | 6.50 | 6.70 | 6.22 | +0.72 | +13.10% | 2 | 165 | 1.50 | -0.79 | 0.05 | -0.13 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 35.00 | 6.95 | 7.10 | 6.80 | +1.05 | +18.27% | 4 | 149 | 1.50 | -0.80 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 35.50 | 6.80 | 7.55 | 6.43 | +1.38 | +27.33% | 1 | 8 | 1.06 | -0.82 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 36.00 | 7.85 | 8.05 | 7.90 | +1.10 | +16.18% | 102 | 52 | 1.55 | -0.84 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 36.50 | 8.25 | 8.45 | 8.31 | +2.41 | +40.85% | 2 | 32 | 1.48 | -0.85 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 37.00 | 8.60 | 8.95 | 6.31 | 0.00 | 0.00% | 0 | 205 | 1.46 | -0.86 | 0.04 | -0.10 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 37.50 | 9.20 | 9.45 | 6.55 | 0.00 | 0.00% | 0 | 133 | 1.61 | -0.87 | 0.03 | -0.09 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 38.00 | 8.85 | 9.95 | 9.80 | +0.94 | +10.61% | 3 | 42 | 1.06 | -0.88 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 38.50 | 9.45 | 10.35 | 6.39 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.89 | 0.03 | -0.08 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 39.00 | 10.55 | 11.00 | 9.48 | 0.00 | 0.00% | 0 | 34 | 1.97 | -0.90 | 0.03 | -0.08 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 39.50 | 10.45 | 12.15 | % | 0 | 0 | 2.58 | -0.91 | 0.02 | -0.07 | 2/21/2025 3:59:55 PM EST | |||
| 40.00 | 11.40 | 11.95 | 9.48 | 0.00 | 0.00% | 0 | 31 | 1.96 | -0.92 | 0.02 | -0.07 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 40.50 | 11.90 | 12.50 | 10.85 | 0.00 | 0.00% | 0 | 110 | 2.07 | -0.93 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 41.00 | 12.45 | 13.00 | 7.70 | 0.00 | 0.00% | 0 | 32 | 2.17 | -0.94 | 0.02 | -0.06 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 41.50 | 12.35 | 14.10 | % | 0 | 0 | 2.76 | -0.94 | 0.02 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 42.00 | 13.10 | 14.45 | 13.07 | 0.00 | 0.00% | 0 | 10 | 2.67 | -0.95 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 42.50 | 13.45 | 15.10 | % | 0 | 0 | 2.86 | -0.95 | 0.02 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 43.00 | 13.90 | 15.65 | 10.69 | 0.00 | 0.00% | 0 | 3 | 2.95 | -0.96 | 0.01 | -0.04 | 2/4/2025 | 2/21/2025 3:59:55 PM EST |
| 43.50 | 14.65 | 16.05 | % | 0 | 0 | 2.91 | -0.96 | 0.01 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 44.00 | 15.05 | 16.40 | 11.75 | 0.00 | 0.00% | 0 | 10 | 2.87 | -0.96 | 0.01 | -0.04 | 1/15/2025 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 15.90 | 17.60 | 13.77 | 0.00 | 0.00% | 0 | 2 | 3.10 | -0.97 | 0.01 | -0.03 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 46.00 | 16.80 | 18.50 | % | 0 | 0 | 3.10 | -0.98 | 0.01 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 20.80 | 22.50 | % | 0 | 0 | 3.43 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST |