Options Chain for C3 AI INC CL A (AI) - $21.81 as of 3/31/2025 3:04:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 8.10 | 10.10 | % | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 13.00 | 7.75 | 8.55 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 14.00 | 6.55 | 7.40 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 15.00 | 5.60 | 6.55 | 6.75 | 0.00 | 0.00% | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:00 PM EST |
| 15.50 | 5.10 | 6.05 | 8.05 | 0.00 | 0.00% | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 16.00 | 4.80 | 5.50 | 7.30 | 0.00 | 0.00% | 0 | 7 | 2.20 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 16.50 | 4.50 | 5.10 | % | 0 | 0 | 2.14 | 0.99 | 0.01 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 17.00 | 4.00 | 4.30 | 4.25 | 0.00 | 0.00% | 0 | 8 | 1.95 | 0.98 | 0.02 | -0.02 | 3/13/2025 | 3/31/2025 4:00:00 PM EST |
| 17.50 | 3.35 | 3.70 | % | 0 | 0 | 1.76 | 0.97 | 0.03 | -0.02 | 3/31/2025 4:00:00 PM EST | |||
| 18.00 | 2.48 | 3.30 | 3.62 | 0.00 | 0.00% | 0 | 11 | 1.58 | 0.95 | 0.05 | -0.03 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 18.50 | 2.03 | 2.72 | 4.91 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.92 | 0.07 | -0.04 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 19.00 | 1.99 | 2.29 | 3.85 | 0.00 | 0.00% | 0 | 16 | 0.77 | 0.89 | 0.10 | -0.04 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 19.50 | 1.54 | 2.04 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.84 | 0.13 | -0.05 | 3/18/2025 | 3/31/2025 4:00:00 PM EST |
| 20.00 | 1.28 | 1.35 | 1.33 | -0.72 | -35.13% | 21 | 53 | 0.75 | 0.76 | 0.18 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 20.50 | 0.93 | 0.98 | 0.98 | -0.57 | -36.78% | 132 | 10 | 0.74 | 0.66 | 0.23 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 21.00 | 0.64 | 0.69 | 0.70 | -0.53 | -43.09% | 103 | 78 | 0.73 | 0.53 | 0.26 | -0.08 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 21.50 | 0.42 | 0.46 | 0.46 | -0.40 | -46.52% | 156 | 60 | 0.72 | 0.40 | 0.25 | -0.08 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 22.00 | 0.26 | 0.30 | 0.28 | -0.39 | -58.21% | 2,053 | 343 | 0.72 | 0.29 | 0.22 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 22.50 | 0.16 | 0.19 | 0.17 | -0.29 | -63.05% | 330 | 196 | 0.73 | 0.20 | 0.19 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 23.00 | 0.10 | 0.12 | 0.11 | -0.21 | -65.63% | 353 | 18,338 | 0.74 | 0.14 | 0.14 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 23.50 | 0.06 | 0.07 | 0.08 | -0.13 | -61.91% | 1,739 | 1,115 | 0.75 | 0.09 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 24.00 | 0.04 | 0.05 | 0.04 | -0.11 | -73.34% | 281 | 20,282 | 0.79 | 0.06 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 24.50 | 0.03 | 0.04 | 0.04 | -0.05 | -55.56% | 56 | 345 | 0.84 | 0.04 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 25.00 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 62 | 18,571 | 0.87 | 0.02 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 25.50 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 41 | 249 | 0.91 | 0.02 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 26.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 55 | 671 | 0.95 | 0.01 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 26.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 20 | 19,935 | 1.00 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 27.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 158 | 407 | 1.07 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 831 | 1.20 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 642 | 1.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 30 | 324 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 29.50 | 0.00 | 0.02 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 126 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 92 | 1.64 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 126 | 1.75 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 88 | 1.87 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 9 | 1.81 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 57 | 1.91 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 38 | 2.00 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 15 | 2.09 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 2.17 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:00 PM EST |
| 39.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.01 | 0.19 | 0.00 | 0.00% | 0 | 6 | 2.34 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.01 | 0.33 | 0.00 | 0.00% | 0 | 4 | 2.42 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.01 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 43.00 | 0.00 | 0.01 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 16 | 2.70 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 100 | 2.26 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.01 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.01 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 1 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 15.50 | 0.00 | 0.02 | 0.02 | % | 13 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 16.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1 | 41 | 1.14 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 17.00 | 0.01 | 0.03 | 0.01 | -0.05 | -83.34% | 20 | 21 | 1.03 | -0.02 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 17.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 81 | 41 | 0.96 | -0.03 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 6 | 46 | 0.86 | -0.05 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 18.50 | 0.04 | 0.06 | 0.06 | -0.01 | -14.29% | 19 | 4 | 0.82 | -0.08 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 19.00 | 0.08 | 0.10 | 0.09 | 0.00 | 0.00% | 66 | 98 | 0.80 | -0.11 | 0.10 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 19.50 | 0.13 | 0.16 | 0.14 | -0.01 | -6.67% | 138 | 43 | 0.76 | -0.16 | 0.13 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 20.00 | 0.23 | 0.26 | 0.24 | +0.04 | +20.00% | 517 | 318 | 0.75 | -0.24 | 0.18 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 20.50 | 0.37 | 0.41 | 0.37 | 0.00 | 0.00% | 15 | 35 | 0.72 | -0.34 | 0.23 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 21.00 | 0.58 | 0.63 | 0.62 | +0.20 | +47.62% | 326 | 696 | 0.72 | -0.47 | 0.26 | -0.08 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 21.50 | 0.84 | 0.90 | 0.78 | +0.20 | +34.49% | 79 | 311 | 0.71 | -0.60 | 0.25 | -0.08 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 22.00 | 1.18 | 1.25 | 1.19 | +0.34 | +40.00% | 21 | 311 | 0.72 | -0.71 | 0.22 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 22.50 | 1.57 | 1.66 | 1.60 | +0.47 | +41.60% | 75 | 139 | 0.72 | -0.80 | 0.19 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 23.00 | 1.97 | 2.17 | 1.92 | +0.43 | +28.86% | 12 | 276 | 0.76 | -0.86 | 0.14 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 23.50 | 2.35 | 2.58 | 2.39 | +0.15 | +6.70% | 14 | 76 | 0.81 | -0.91 | 0.11 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 24.00 | 2.72 | 3.05 | 3.00 | +0.52 | +20.97% | 175 | 180 | 0.87 | -0.94 | 0.07 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 24.50 | 3.05 | 3.70 | 1.47 | 0.00 | 0.00% | 0 | 13 | 1.30 | -0.96 | 0.05 | -0.02 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 25.00 | 3.85 | 4.05 | 3.97 | +0.67 | +20.31% | 6 | 93 | 1.05 | -0.98 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 25.50 | 4.25 | 4.90 | 2.85 | 0.00 | 0.00% | 0 | 3 | 1.71 | -0.98 | 0.02 | -0.01 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 26.00 | 4.85 | 5.10 | 4.31 | 0.00 | 0.00% | 0 | 180 | 1.23 | -0.99 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 26.50 | 5.15 | 5.95 | % | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 27.00 | 5.60 | 6.10 | 5.46 | 0.00 | 0.00% | 0 | 33 | 1.83 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 27.50 | 5.95 | 7.00 | 6.65 | +2.75 | +70.52% | 3 | 3 | 2.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 28.00 | 6.85 | 7.10 | 6.90 | +1.62 | +30.69% | 9 | 37 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 28.50 | 6.60 | 7.85 | 5.20 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 29.00 | 7.65 | 8.20 | 7.75 | +2.10 | +37.17% | 1 | 3 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 29.50 | 8.20 | 8.60 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 30.00 | 8.80 | 9.35 | 9.18 | +2.04 | +28.58% | 1 | 6 | 2.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 31.00 | 9.55 | 10.45 | 8.89 | 0.00 | 0.00% | 0 | 2 | 2.98 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:00 PM EST |
| 32.00 | 10.50 | 11.35 | 10.00 | 0.00 | 0.00% | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:00 PM EST |
| 33.00 | 11.85 | 12.30 | 11.47 | 0.00 | 0.00% | 0 | 4 | 2.26 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:00 PM EST |
| 34.00 | 12.35 | 13.50 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 35.00 | 13.45 | 14.40 | 13.30 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:00 PM EST |
| 36.00 | 14.50 | 15.35 | 13.03 | 0.00 | 0.00% | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 37.00 | 15.60 | 16.50 | % | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 38.00 | 16.55 | 17.50 | 14.50 | 0.00 | 0.00% | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 4:00:00 PM EST |
| 39.00 | 17.40 | 18.40 | 17.17 | 0.00 | 0.00% | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:00 PM EST |
| 40.00 | 18.45 | 19.30 | 17.75 | 0.00 | 0.00% | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:00 PM EST |
| 41.00 | 19.40 | 20.45 | 19.25 | 0.00 | 0.00% | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:00 PM EST |
| 42.00 | 20.60 | 21.30 | 20.90 | 0.00 | 0.00% | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:00 PM EST |
| 43.00 | 21.45 | 22.35 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 45.00 | 23.55 | 24.40 | 15.29 | 0.00 | 0.00% | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:00 PM EST |