Options Chain for C3 AI INC CL A (AI) - $22.53 as of 3/7/2025 7:52:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.25 | 7.80 | % | 0 | 0 | 1.48 | 0.99 | 0.01 | -0.01 | 3/7/2025 4:00:03 PM EST | |||
| 16.00 | 6.30 | 7.00 | % | 0 | 0 | 1.64 | 0.98 | 0.01 | -0.01 | 3/7/2025 4:00:03 PM EST | |||
| 17.00 | 5.45 | 5.80 | % | 0 | 0 | 1.37 | 0.96 | 0.02 | -0.01 | 3/7/2025 4:00:03 PM EST | |||
| 17.50 | 4.95 | 5.25 | 18.05 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.95 | 0.03 | -0.02 | 2/10/2025 | 3/7/2025 4:00:03 PM EST |
| 18.00 | 4.45 | 4.90 | 4.60 | +0.30 | +6.98% | 9 | 19 | 0.77 | 0.93 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 19.00 | 3.45 | 3.85 | 3.35 | -0.20 | -5.64% | 2 | 7 | 0.63 | 0.88 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 20.00 | 2.72 | 3.00 | 2.93 | +0.28 | +10.57% | 49 | 326 | 0.68 | 0.81 | 0.08 | -0.03 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 21.00 | 2.18 | 2.32 | 2.20 | +0.54 | +32.53% | 42 | 163 | 0.77 | 0.72 | 0.10 | -0.04 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 22.00 | 1.45 | 1.72 | 1.60 | +0.48 | +42.86% | 420 | 1,753 | 0.71 | 0.60 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 22.50 | 1.27 | 1.45 | 1.34 | +0.40 | +42.56% | 114 | 233 | 0.75 | 0.54 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 23.00 | 1.01 | 1.22 | 1.14 | +0.33 | +40.75% | 233 | 340 | 0.75 | 0.48 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 24.00 | 0.66 | 0.76 | 0.71 | +0.14 | +24.57% | 290 | 1,566 | 0.71 | 0.37 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 25.00 | 0.46 | 0.51 | 0.48 | +0.11 | +29.73% | 308 | 1,727 | 0.74 | 0.27 | 0.10 | -0.04 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 26.00 | 0.30 | 0.34 | 0.35 | +0.07 | +25.00% | 188 | 495 | 0.75 | 0.20 | 0.08 | -0.03 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 27.00 | 0.20 | 0.23 | 0.23 | +0.03 | +15.00% | 265 | 541 | 0.77 | 0.14 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 27.50 | 0.17 | 0.20 | 0.18 | +0.01 | +5.89% | 30 | 684 | 0.79 | 0.12 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 28.00 | 0.13 | 0.17 | 0.15 | +0.02 | +15.39% | 100 | 686 | 0.80 | 0.10 | 0.05 | -0.02 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 28.50 | 0.11 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 73 | 0.81 | 0.08 | 0.04 | -0.02 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 29.00 | 0.09 | 0.12 | 0.12 | +0.02 | +20.00% | 16 | 168 | 0.82 | 0.07 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 29.50 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.84 | 0.06 | 0.03 | -0.02 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 30.00 | 0.07 | 0.10 | 0.07 | -0.03 | -30.00% | 88 | 3,647 | 0.86 | 0.05 | 0.03 | -0.01 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 30.50 | 0.02 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 112 | 0.82 | 0.04 | 0.02 | -0.01 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 31.00 | 0.04 | 0.19 | 0.06 | -0.03 | -33.34% | 16 | 596 | 1.03 | 0.04 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 31.50 | 0.03 | 0.14 | 0.04 | -0.03 | -42.86% | 3 | 69 | 0.95 | 0.03 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 32.00 | 0.03 | 0.18 | 0.05 | -0.01 | -16.67% | 87 | 484 | 1.14 | 0.03 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 32.50 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 13 | 1,337 | 0.92 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 33.00 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 3 | 62 | 0.94 | 0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 33.50 | 0.01 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 13 | 0.92 | 0.01 | 0.01 | -0.01 | 2/28/2025 | 3/7/2025 4:00:03 PM EST |
| 34.00 | 0.01 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 59 | 1.30 | 0.01 | 0.01 | 0.00 | 3/5/2025 | 3/7/2025 4:00:03 PM EST |
| 34.50 | 0.01 | 0.16 | 0.66 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.01 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:03 PM EST |
| 35.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 50 | 42,775 | 1.01 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 35.50 | 0.01 | 0.17 | 0.04 | 0.00 | 0.00% | 0 | 49 | 1.18 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 4:00:03 PM EST |
| 36.00 | 0.01 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 243 | 1.08 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 400 | 1.23 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 2 | 2,264 | 1.17 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 38.00 | 0.00 | 0.17 | 0.33 | 0.00 | 0.00% | 0 | 88 | 1.58 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.17 | 0.31 | 0.00 | 0.00% | 0 | 22 | 1.64 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/7/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 50 | 8,545 | 1.13 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 42.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 25 | 1,234 | 1.29 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 45.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 17 | 1,759 | 1.42 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 3 | 905 | 1.67 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 50.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 216 | 2,452 | 1.57 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 754 | 1.78 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:03 PM EST |
| 60.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 9 | 2,452 | 1.87 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 745 | 1.93 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.01 | 0.17 | 0.03 | -0.02 | -40.00% | 2 | 55 | 1.47 | -0.01 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 16.00 | 0.02 | 0.07 | 0.06 | +0.03 | +100.00% | 13 | 11 | 1.04 | -0.02 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 17.00 | 0.03 | 0.11 | 0.07 | -0.06 | -46.16% | 4 | 8 | 0.97 | -0.04 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 17.50 | 0.07 | 0.10 | 0.16 | +0.04 | +33.34% | 3 | 91 | 0.87 | -0.05 | 0.03 | -0.02 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 18.00 | 0.10 | 0.13 | 0.20 | 0.00 | 0.00% | 0 | 128 | 0.82 | -0.07 | 0.04 | -0.02 | 3/6/2025 | 3/7/2025 4:00:03 PM EST |
| 19.00 | 0.20 | 0.23 | 0.22 | -0.17 | -43.59% | 18 | 187 | 0.80 | -0.12 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 20.00 | 0.35 | 0.38 | 0.39 | -0.26 | -40.00% | 39 | 626 | 0.76 | -0.19 | 0.08 | -0.03 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 21.00 | 0.61 | 0.65 | 0.62 | -0.37 | -37.38% | 18 | 145 | 0.75 | -0.28 | 0.10 | -0.04 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 22.00 | 0.97 | 1.03 | 0.97 | -0.61 | -38.61% | 22 | 468 | 0.73 | -0.40 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 22.50 | 1.16 | 1.27 | 1.29 | -0.59 | -31.39% | 12 | 16,686 | 0.72 | -0.46 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 23.00 | 1.47 | 1.66 | 1.56 | -0.64 | -29.10% | 9 | 1,002 | 0.76 | -0.52 | 0.12 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 24.00 | 1.99 | 2.38 | 2.18 | -0.73 | -25.09% | 34 | 303 | 0.75 | -0.63 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 25.00 | 2.87 | 2.96 | 3.02 | -0.78 | -20.53% | 23 | 1,627 | 0.75 | -0.73 | 0.10 | -0.04 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 26.00 | 2.94 | 3.80 | 3.80 | -1.03 | -21.33% | 31 | 375 | 0.46 | -0.80 | 0.08 | -0.03 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 27.00 | 4.50 | 4.70 | 5.12 | -0.64 | -11.12% | 5 | 1,263 | 0.75 | -0.86 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 27.50 | 5.05 | 5.15 | 5.05 | -1.00 | -16.53% | 2,379 | 7,700 | 0.79 | -0.88 | 0.06 | -0.03 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 28.00 | 5.50 | 5.65 | 6.45 | -0.29 | -4.31% | 3 | 33 | 0.82 | -0.90 | 0.05 | -0.02 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 28.50 | 5.90 | 6.35 | 6.66 | +1.56 | +30.59% | 2 | 17 | 0.94 | -0.92 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 29.00 | 6.45 | 6.70 | 7.26 | +0.45 | +6.61% | 2 | 21 | 0.90 | -0.93 | 0.04 | -0.02 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 29.50 | 6.85 | 7.25 | 6.05 | 0.00 | 0.00% | 0 | 28 | 1.15 | -0.94 | 0.03 | -0.02 | 3/3/2025 | 3/7/2025 4:00:03 PM EST |
| 30.00 | 7.30 | 7.60 | 7.56 | -0.89 | -10.54% | 53 | 3,521 | 0.55 | -0.95 | 0.03 | -0.01 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 30.50 | 7.70 | 8.10 | 8.07 | +2.94 | +57.31% | 1 | 26 | 0.53 | -0.96 | 0.02 | -0.01 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 31.00 | 8.40 | 8.60 | 8.17 | 0.00 | 0.00% | 0 | 25 | 1.02 | -0.96 | 0.02 | -0.01 | 3/4/2025 | 3/7/2025 4:00:03 PM EST |
| 31.50 | 8.75 | 9.25 | 7.05 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.97 | 0.02 | -0.01 | 2/27/2025 | 3/7/2025 4:00:03 PM EST |
| 32.00 | 9.20 | 9.70 | 6.65 | 0.00 | 0.00% | 0 | 1 | 1.32 | -0.97 | 0.02 | -0.01 | 2/25/2025 | 3/7/2025 4:00:03 PM EST |
| 32.50 | 9.85 | 10.15 | 9.88 | -1.17 | -10.59% | 11 | 7,987 | 1.29 | -0.98 | 0.01 | -0.01 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 33.00 | 10.20 | 10.75 | 9.81 | 0.00 | 0.00% | 0 | 9 | 1.46 | -0.98 | 0.01 | -0.01 | 2/28/2025 | 3/7/2025 4:00:03 PM EST |
| 33.50 | 10.80 | 11.25 | 7.09 | 0.00 | 0.00% | 0 | 5 | 1.44 | -0.99 | 0.01 | -0.01 | 2/26/2025 | 3/7/2025 4:00:03 PM EST |
| 34.00 | 11.20 | 11.85 | 7.46 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.99 | 0.01 | 0.00 | 2/26/2025 | 3/7/2025 4:00:03 PM EST |
| 34.50 | 11.75 | 12.20 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 35.00 | 12.40 | 12.60 | 13.75 | +1.08 | +8.53% | 3 | 1,252 | 1.41 | -0.99 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 35.50 | 12.80 | 13.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 36.00 | 12.60 | 13.80 | 9.95 | 0.00 | 0.00% | 0 | 5 | 1.47 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:03 PM EST |
| 37.00 | 14.25 | 14.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 37.50 | 14.85 | 15.10 | 15.29 | 0.00 | 0.00% | 0 | 103 | 1.47 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 4:00:03 PM EST |
| 38.00 | 15.35 | 15.75 | 14.60 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 4:00:03 PM EST |
| 39.00 | 15.50 | 17.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST | |||
| 40.00 | 17.00 | 17.75 | 16.82 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 4:00:03 PM EST |
| 42.50 | 19.80 | 20.05 | 20.05 | +2.78 | +16.10% | 14 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 4:00:03 PM EST |
| 45.00 | 22.35 | 22.60 | 21.05 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 4:00:03 PM EST |
| 47.50 | 24.80 | 25.20 | 19.07 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 4:00:03 PM EST |
| 50.00 | 27.10 | 27.75 | 24.55 | 0.00 | 0.00% | 0 | 6 | 2.49 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 4:00:03 PM EST |
| 55.00 | 31.20 | 32.80 | 18.55 | 0.00 | 0.00% | 0 | 2 | 2.79 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 3/7/2025 4:00:03 PM EST |
| 60.00 | 36.20 | 37.70 | 24.95 | 0.00 | 0.00% | 0 | 9 | 3.13 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 3/7/2025 4:00:03 PM EST |
| 65.00 | 41.20 | 42.80 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 3/7/2025 4:00:03 PM EST |