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 | 9.20 | 9.02 | -2.87 | -24.14% | 10 | 1 | 1.86 | 0.96 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 6.55 | 7.20 | 8.75 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.90 | 0.03 | -0.04 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 22.50 | 6.30 | 7.05 | 6.72 | % | 10 | 0 | 1.36 | 0.88 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 23.00 | 5.90 | 6.40 | % | 0 | 0 | 1.25 | 0.86 | 0.04 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 24.00 | 5.10 | 5.65 | 8.05 | 0.00 | 0.00% | 0 | 10 | 1.12 | 0.82 | 0.04 | -0.06 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 4.35 | 4.50 | 4.48 | -1.20 | -21.13% | 2 | 30 | 1.07 | 0.77 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 26.00 | 3.70 | 3.85 | 3.90 | +0.05 | +1.30% | 11 | 5 | 1.08 | 0.71 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 27.00 | 3.10 | 3.25 | 3.30 | -0.15 | -4.35% | 1 | 4 | 1.08 | 0.64 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 28.00 | 2.62 | 2.87 | 2.69 | -0.46 | -14.61% | 56 | 78 | 1.12 | 0.58 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 28.50 | 2.38 | 2.50 | 2.46 | -0.48 | -16.33% | 8 | 2 | 1.10 | 0.54 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 29.00 | 2.16 | 2.32 | 2.24 | -0.76 | -25.34% | 63 | 73 | 1.10 | 0.51 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 29.50 | 1.95 | 2.14 | 2.06 | -0.76 | -26.95% | 224 | 20 | 1.11 | 0.48 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 1.78 | 1.89 | 1.84 | -0.65 | -26.11% | 112 | 367 | 1.10 | 0.45 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 30.50 | 1.61 | 1.78 | 2.40 | 0.00 | 0.00% | 0 | 53 | 1.11 | 0.42 | 0.07 | -0.08 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 31.00 | 1.46 | 1.72 | 1.49 | -0.62 | -29.39% | 316 | 103 | 1.09 | 0.39 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 31.50 | 1.33 | 1.48 | 1.39 | -0.53 | -27.61% | 30 | 101 | 1.12 | 0.36 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 32.00 | 1.20 | 1.31 | 1.26 | -0.50 | -28.41% | 38 | 459 | 1.12 | 0.33 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 32.50 | 1.09 | 1.22 | 1.15 | -0.47 | -29.02% | 13 | 184 | 1.13 | 0.31 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 33.00 | 0.99 | 1.10 | 1.00 | -0.45 | -31.04% | 53 | 621 | 1.11 | 0.29 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 33.50 | 0.90 | 0.94 | 0.93 | -0.10 | -9.71% | 497 | 47 | 1.12 | 0.26 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 34.00 | 0.81 | 0.93 | 0.85 | -0.37 | -30.33% | 19 | 298 | 1.13 | 0.24 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 34.50 | 0.75 | 0.92 | 0.80 | -0.25 | -23.81% | 5 | 146 | 1.18 | 0.23 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 35.00 | 0.68 | 0.72 | 0.69 | -0.26 | -27.37% | 303 | 473 | 1.15 | 0.21 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 35.50 | 0.62 | 0.66 | 0.85 | +0.14 | +19.72% | 1 | 312 | 1.16 | 0.19 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 36.00 | 0.57 | 0.61 | 0.59 | -0.28 | -32.19% | 12 | 404 | 1.17 | 0.18 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 36.50 | 0.52 | 0.57 | 1.28 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.17 | 0.04 | -0.06 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 37.00 | 0.48 | 0.53 | 0.50 | -0.13 | -20.64% | 34 | 319 | 1.19 | 0.16 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 37.50 | 0.44 | 0.49 | 0.65 | 0.00 | 0.00% | 0 | 10 | 1.20 | 0.15 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 38.00 | 0.41 | 0.45 | 0.45 | -0.17 | -27.42% | 44 | 211 | 1.21 | 0.14 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 39.00 | 0.35 | 0.40 | 0.51 | 0.00 | 0.00% | 0 | 171 | 1.24 | 0.12 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 40.00 | 0.30 | 0.35 | 0.33 | -0.13 | -28.27% | 18 | 396 | 1.26 | 0.10 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 41.00 | 0.26 | 0.31 | 0.34 | -0.10 | -22.73% | 6 | 93 | 1.28 | 0.09 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 42.00 | 0.23 | 0.27 | 0.35 | 0.00 | 0.00% | 0 | 35 | 1.31 | 0.08 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 43.00 | 0.20 | 0.24 | 0.23 | -0.08 | -25.81% | 3 | 25 | 1.33 | 0.07 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 44.00 | 0.17 | 0.21 | 0.21 | -0.04 | -16.00% | 4 | 86 | 1.34 | 0.06 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 0.15 | 0.20 | 0.21 | +0.01 | +5.00% | 8 | 126 | 1.37 | 0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 0.06 | 0.13 | 0.08 | -0.05 | -38.47% | 1 | 338 | 1.44 | 0.03 | 0.01 | -0.02 | 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 | 0.08 | 0.36 | 0.15 | -0.02 | -11.77% | 22 | 21 | 1.26 | -0.04 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 22.00 | 0.28 | 0.31 | 0.31 | +0.11 | +55.00% | 4 | 43 | 1.10 | -0.10 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 22.50 | 0.34 | 0.37 | 0.36 | +0.02 | +5.89% | 62 | 13 | 1.09 | -0.12 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 23.00 | 0.42 | 0.45 | 0.43 | +0.14 | +48.28% | 8 | 14 | 1.08 | -0.14 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 24.00 | 0.42 | 0.65 | 0.64 | +0.21 | +48.84% | 25 | 142 | 1.08 | -0.18 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 0.73 | 0.92 | 0.91 | +0.31 | +51.67% | 57 | 129 | 1.07 | -0.23 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 26.00 | 1.01 | 1.26 | 1.25 | +0.41 | +48.81% | 74 | 80 | 1.07 | -0.29 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 27.00 | 1.45 | 1.67 | 1.62 | +0.44 | +37.29% | 92 | 249 | 1.04 | -0.36 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 28.00 | 2.07 | 2.16 | 2.10 | +0.32 | +17.98% | 64 | 202 | 1.08 | -0.42 | 0.07 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 28.50 | 2.35 | 2.43 | 2.15 | +0.12 | +5.92% | 2 | 7 | 1.08 | -0.46 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 29.00 | 2.56 | 2.72 | 2.59 | +0.61 | +30.81% | 27 | 93 | 1.07 | -0.49 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 29.50 | 2.69 | 3.25 | 2.98 | +0.47 | +18.73% | 4 | 3 | 1.07 | -0.52 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 3.25 | 3.35 | 3.10 | +0.71 | +29.71% | 24 | 148 | 1.10 | -0.55 | 0.07 | -0.09 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 30.50 | 3.35 | 3.65 | 2.72 | 0.00 | 0.00% | 0 | 14 | 1.03 | -0.58 | 0.07 | -0.08 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 31.00 | 3.90 | 4.00 | 3.94 | +0.90 | +29.61% | 30 | 74 | 1.09 | -0.61 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 31.50 | 3.95 | 4.40 | 2.57 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.64 | 0.06 | -0.08 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 32.00 | 4.65 | 4.75 | 4.51 | +0.76 | +20.27% | 14 | 273 | 1.11 | -0.67 | 0.06 | -0.08 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 32.50 | 4.65 | 5.15 | 3.25 | 0.00 | 0.00% | 0 | 20 | 0.99 | -0.69 | 0.06 | -0.08 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 33.00 | 5.15 | 5.55 | 5.44 | +0.97 | +21.70% | 13 | 48 | 1.01 | -0.71 | 0.06 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 33.50 | 5.85 | 6.65 | 5.55 | -0.28 | -4.81% | 1 | 1 | 1.38 | -0.74 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 34.00 | 6.00 | 6.50 | 5.40 | -0.19 | -3.40% | 1 | 21 | 1.10 | -0.76 | 0.05 | -0.07 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 34.50 | 6.10 | 6.80 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.77 | 0.05 | -0.07 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 35.00 | 7.10 | 7.25 | 4.93 | 0.00 | 0.00% | 0 | 60 | 1.16 | -0.79 | 0.05 | -0.07 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 35.50 | 7.55 | 7.70 | 5.25 | 0.00 | 0.00% | 0 | 3 | 1.17 | -0.81 | 0.04 | -0.06 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 36.00 | 7.25 | 8.15 | 5.41 | 0.00 | 0.00% | 0 | 8 | 0.93 | -0.82 | 0.04 | -0.06 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 36.50 | 7.50 | 8.60 | 7.99 | -0.17 | -2.09% | 1 | 0 | 1.19 | -0.83 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 37.00 | 8.85 | 9.05 | 6.45 | 0.00 | 0.00% | 0 | 5 | 1.20 | -0.84 | 0.04 | -0.06 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 37.50 | 8.60 | 9.50 | % | 0 | 0 | 0.92 | -0.85 | 0.03 | -0.05 | 2/21/2025 3:59:55 PM EST | |||
| 38.00 | 9.55 | 10.00 | 8.95 | 0.00 | 0.00% | 0 | 30 | 1.12 | -0.86 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 39.00 | 10.30 | 11.40 | 9.56 | 0.00 | 0.00% | 0 | 4 | 1.28 | -0.88 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 40.00 | 11.15 | 11.90 | 8.14 | 0.00 | 0.00% | 0 | 4 | 1.35 | -0.90 | 0.03 | -0.04 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 41.00 | 12.40 | 12.95 | % | 0 | 0 | 1.46 | -0.91 | 0.02 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 42.00 | 13.45 | 14.10 | 13.62 | 0.00 | 0.00% | 0 | 11 | 1.65 | -0.92 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 43.00 | 14.40 | 14.90 | % | 0 | 0 | 1.54 | -0.93 | 0.02 | -0.04 | 2/21/2025 3:59:55 PM EST | |||
| 44.00 | 15.40 | 15.90 | 12.53 | 0.00 | 0.00% | 0 | 1 | 1.60 | -0.94 | 0.02 | -0.03 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 16.05 | 17.05 | 11.35 | 0.00 | 0.00% | 0 | 1 | 1.84 | -0.95 | 0.01 | -0.03 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 21.10 | 22.00 | % | 0 | 0 | 2.03 | -0.97 | 0.01 | -0.02 | 2/21/2025 3:59:55 PM EST |