Options Chain for C3 AI INC CL A (AI) - $22.52 as of 3/28/2025 7:12:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.60 | 10.10 | 10.31 | -1.25 | -10.82% | 1 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 8.50 | 9.05 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 14.00 | 7.55 | 8.15 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 15.00 | 6.55 | 7.10 | % | 0 | 0 | 1.47 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 16.00 | 5.60 | 6.15 | % | 0 | 0 | 1.34 | 0.98 | 0.01 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 17.00 | 4.25 | 5.20 | 4.20 | 0.00 | 0.00% | 0 | 2 | 1.20 | 0.96 | 0.03 | -0.01 | 3/10/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 4.35 | 4.50 | 6.02 | 0.00 | 0.00% | 0 | 16 | 0.84 | 0.94 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 3.45 | 4.05 | 3.65 | % | 2 | 0 | 0.83 | 0.92 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 18.50 | 2.72 | 3.55 | % | 0 | 0 | 0.74 | 0.90 | 0.06 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 19.00 | 2.85 | 3.65 | 4.45 | 0.00 | 0.00% | 0 | 11 | 0.71 | 0.87 | 0.07 | -0.02 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 19.50 | 1.87 | 2.64 | % | 0 | 0 | 0.69 | 0.83 | 0.09 | -0.03 | 3/28/2025 3:59:51 PM EST | |||
| 20.00 | 2.11 | 2.24 | 2.08 | -0.82 | -28.28% | 9 | 69 | 0.61 | 0.78 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 20.50 | 1.72 | 1.87 | 2.69 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.72 | 0.12 | -0.03 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 1.38 | 1.53 | 1.42 | -0.73 | -33.96% | 6 | 101 | 0.58 | 0.65 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 21.50 | 1.18 | 1.24 | 1.11 | -1.17 | -51.32% | 3 | 2 | 0.61 | 0.58 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 0.93 | 0.98 | 0.95 | -0.62 | -39.49% | 20 | 172 | 0.60 | 0.50 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 0.72 | 0.78 | 0.76 | -0.33 | -30.28% | 19 | 15 | 0.60 | 0.42 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 0.54 | 0.59 | 0.53 | -0.40 | -43.02% | 107 | 1,112 | 0.60 | 0.35 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 23.50 | 0.41 | 0.45 | 0.41 | -0.28 | -40.58% | 56 | 101 | 0.60 | 0.28 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 24.00 | 0.30 | 0.35 | 0.29 | -0.23 | -44.24% | 24 | 162 | 0.60 | 0.22 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 24.50 | 0.22 | 0.26 | 0.22 | -0.23 | -51.12% | 9 | 53 | 0.60 | 0.18 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.17 | 0.21 | 0.18 | -0.15 | -45.46% | 70 | 1,118 | 0.62 | 0.14 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 25.50 | 0.12 | 0.15 | 0.14 | -0.07 | -33.34% | 52 | 47 | 0.62 | 0.11 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 26.00 | 0.10 | 0.11 | 0.10 | -0.08 | -44.45% | 10 | 210 | 0.63 | 0.09 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 26.50 | 0.07 | 0.11 | 0.20 | 0.00 | 0.00% | 0 | 169 | 0.66 | 0.07 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 27.00 | 0.07 | 0.08 | 0.08 | -0.04 | -33.34% | 1 | 193 | 0.68 | 0.06 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 27.50 | 0.05 | 0.07 | 0.16 | 0.00 | 0.00% | 0 | 32 | 0.69 | 0.05 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 28.00 | 0.04 | 0.08 | 0.05 | -0.01 | -16.67% | 12 | 192 | 0.73 | 0.04 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 28.50 | 0.03 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.03 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 29.00 | 0.01 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 25 | 0.74 | 0.03 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 0.02 | 0.04 | 0.02 | -0.01 | -33.34% | 1 | 138 | 0.79 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 31.00 | 0.01 | 0.35 | 0.01 | -0.09 | -90.00% | 1 | 25 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.37 | 0.05 | 0.00 | 0.00% | 0 | 210 | 1.52 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 46 | 1.19 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:51 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 | 0.04 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.04 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.04 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 9 | 1.06 | -0.01 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 16.00 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.92 | -0.02 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 0.02 | 0.13 | 0.07 | -0.01 | -12.50% | 2 | 71 | 0.78 | -0.04 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 0.06 | 0.09 | % | 0 | 0 | 0.73 | -0.06 | 0.04 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 18.00 | 0.09 | 0.12 | 0.10 | 0.00 | 0.00% | 17 | 6 | 0.71 | -0.08 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 18.50 | 0.13 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.10 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 19.00 | 0.18 | 0.21 | 0.20 | +0.08 | +66.67% | 28 | 91 | 0.67 | -0.13 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 19.50 | 0.25 | 0.29 | 0.32 | +0.21 | +190.91% | 6 | 3 | 0.65 | -0.17 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.35 | 0.39 | 0.40 | +0.17 | +73.92% | 9 | 182 | 0.64 | -0.22 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 20.50 | 0.48 | 0.52 | 0.55 | +0.26 | +89.66% | 2 | 7 | 0.63 | -0.28 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 0.64 | 0.69 | 0.69 | +0.25 | +56.82% | 24 | 97 | 0.62 | -0.35 | 0.14 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 21.50 | 0.85 | 0.89 | 0.92 | +0.36 | +64.29% | 30 | 28 | 0.61 | -0.42 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 1.01 | 1.15 | 1.21 | +0.40 | +49.39% | 28 | 302 | 0.61 | -0.50 | 0.16 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 1.38 | 1.44 | 1.56 | +0.64 | +69.57% | 25 | 28 | 0.60 | -0.58 | 0.15 | -0.04 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 1.51 | 1.77 | 1.82 | +0.71 | +63.97% | 18 | 107 | 0.60 | -0.65 | 0.15 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 23.50 | 1.93 | 2.13 | 2.25 | +0.85 | +60.72% | 1 | 15 | 0.55 | -0.72 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 24.00 | 2.45 | 2.57 | 2.75 | +0.77 | +38.89% | 15 | 64 | 0.62 | -0.78 | 0.12 | -0.03 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 24.50 | 1.79 | 2.99 | 3.10 | +1.29 | +71.28% | 1 | 7 | 0.65 | -0.82 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 3.30 | 3.40 | 3.50 | +0.97 | +38.34% | 25 | 42 | 0.61 | -0.86 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 25.50 | 3.75 | 4.35 | % | 0 | 0 | 0.92 | -0.89 | 0.07 | -0.02 | 3/28/2025 3:59:51 PM EST | |||
| 26.00 | 4.10 | 4.40 | 4.25 | +0.67 | +18.72% | 2 | 16 | 0.82 | -0.91 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 26.50 | 4.65 | 5.30 | 4.98 | % | 1 | 0 | 0.77 | -0.93 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 27.00 | 5.05 | 5.45 | 4.95 | +0.77 | +18.43% | 1 | 26 | 0.99 | -0.94 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 27.50 | 5.40 | 5.80 | % | 0 | 0 | 0.99 | -0.95 | 0.04 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 28.00 | 6.10 | 6.55 | 4.85 | 0.00 | 0.00% | 0 | 19 | 1.19 | -0.96 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 28.50 | 6.40 | 7.00 | % | 0 | 0 | 1.20 | -0.97 | 0.02 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 29.00 | 6.95 | 7.35 | 7.24 | +1.38 | +23.55% | 2 | 20 | 1.14 | -0.97 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 7.90 | 8.45 | 7.77 | +0.71 | +10.06% | 3 | 6 | 1.30 | -0.98 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 31.00 | 8.95 | 9.40 | 9.29 | +0.94 | +11.26% | 2 | 12 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 32.00 | 9.85 | 10.50 | 9.86 | 0.00 | 0.00% | 0 | 2 | 1.53 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:51 PM EST |
| 33.00 | 10.95 | 11.50 | 10.34 | 0.00 | 0.00% | 0 | 3 | 1.62 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 34.00 | 11.90 | 12.50 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 35.00 | 12.90 | 13.40 | 13.22 | % | 1 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 36.00 | 13.90 | 14.50 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST |