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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 25.25 | 26.75 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.00 | 22.55 | 24.45 | 19.25 | 0.00 | 0.00% | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 9/30/2024 | 2/21/2025 3:59:55 PM EST |
| 7.50 | 20.40 | 21.85 | 27.65 | 0.00 | 0.00% | 0 | 15 | 2.33 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 18.00 | 19.40 | 22.51 | 0.00 | 0.00% | 0 | 55 | 1.55 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 12.50 | 16.05 | 16.30 | 20.05 | 0.00 | 0.00% | 0 | 77 | 1.36 | 0.98 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 13.55 | 13.80 | 14.04 | -2.76 | -16.43% | 2 | 50 | 1.18 | 0.94 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.50 | 11.20 | 11.40 | 17.00 | 0.00 | 0.00% | 0 | 88 | 0.81 | 0.93 | 0.01 | -0.01 | 2/7/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 8.95 | 9.80 | 9.05 | -1.55 | -14.63% | 60 | 942 | 0.97 | 0.90 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 22.50 | 6.90 | 7.25 | 7.95 | 0.00 | 0.00% | 0 | 1,283 | 0.82 | 0.84 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 5.20 | 5.35 | 5.40 | -0.95 | -14.97% | 12 | 1,264 | 0.75 | 0.74 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 27.50 | 3.75 | 4.15 | 3.90 | -0.75 | -16.13% | 56 | 930 | 0.76 | 0.61 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 2.78 | 3.05 | 2.83 | -0.72 | -20.29% | 319 | 1,403 | 0.76 | 0.49 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 32.50 | 1.98 | 2.13 | 2.09 | -0.49 | -19.00% | 358 | 1,362 | 0.78 | 0.38 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 35.00 | 1.42 | 1.62 | 1.48 | -0.39 | -20.86% | 264 | 2,470 | 0.78 | 0.29 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 37.50 | 0.99 | 1.21 | 1.03 | -0.37 | -26.43% | 85 | 2,311 | 0.80 | 0.22 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 40.00 | 0.76 | 0.96 | 0.80 | -0.23 | -22.33% | 167 | 4,464 | 0.81 | 0.17 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 42.50 | 0.48 | 0.62 | 0.60 | -0.16 | -21.06% | 85 | 831 | 0.83 | 0.13 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 0.46 | 0.49 | 0.49 | -0.09 | -15.52% | 32 | 1,972 | 0.86 | 0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 47.50 | 0.30 | 0.39 | 0.39 | -0.10 | -20.41% | 147 | 1,308 | 0.87 | 0.09 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 0.27 | 0.33 | 0.30 | -0.10 | -25.00% | 165 | 2,618 | 0.90 | 0.07 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 55.00 | 0.20 | 0.24 | 0.18 | -0.07 | -28.00% | 68 | 6,435 | 0.95 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 0.01 | 0.33 | 0.21 | +0.04 | +23.53% | 8 | 568 | 0.91 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 65.00 | 0.03 | 0.20 | 0.10 | -0.02 | -16.67% | 13 | 1,289 | 0.98 | 0.03 | 0.01 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 23 | 2.42 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 4.38 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:55 PM EST |
| 7.50 | 0.01 | 0.69 | 0.04 | 0.00 | 0.00% | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 83 | 2.10 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 80 | 1.34 | -0.02 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 0.06 | 0.12 | 0.13 | +0.03 | +30.00% | 1 | 268 | 0.90 | -0.06 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 17.50 | 0.20 | 0.29 | 0.21 | +0.05 | +31.25% | 2 | 309 | 0.88 | -0.07 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 0.33 | 0.46 | 0.45 | +0.11 | +32.36% | 23 | 2,745 | 0.76 | -0.10 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 22.50 | 0.74 | 1.08 | 0.87 | +0.08 | +10.13% | 5 | 1,206 | 0.75 | -0.16 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 1.50 | 1.69 | 1.66 | +0.35 | +26.72% | 37 | 1,462 | 0.75 | -0.26 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 27.50 | 2.70 | 2.93 | 2.78 | +0.51 | +22.47% | 255 | 2,639 | 0.76 | -0.39 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 4.10 | 4.20 | 4.15 | +0.77 | +22.79% | 142 | 2,237 | 0.77 | -0.51 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 32.50 | 5.75 | 5.95 | 5.85 | +0.75 | +14.71% | 107 | 1,592 | 0.77 | -0.62 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 35.00 | 7.70 | 7.90 | 7.80 | +0.30 | +4.00% | 4 | 1,688 | 0.79 | -0.71 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 37.50 | 9.50 | 10.00 | 9.63 | 0.00 | 0.00% | 0 | 902 | 0.75 | -0.78 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 40.00 | 11.85 | 12.25 | 11.82 | +0.22 | +1.90% | 1 | 818 | 0.79 | -0.83 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 42.50 | 14.35 | 14.60 | 14.36 | 0.00 | 0.00% | 0 | 721 | 0.86 | -0.87 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 16.10 | 17.50 | 14.09 | 0.00 | 0.00% | 0 | 132 | 0.87 | -0.90 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 47.50 | 19.00 | 19.45 | 19.17 | +2.87 | +17.61% | 10 | 57 | 1.22 | -0.91 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 21.45 | 21.80 | 21.40 | +2.60 | +13.83% | 1 | 96 | 0.99 | -0.93 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 55.00 | 25.55 | 26.80 | 22.48 | 0.00 | 0.00% | 0 | 36 | 1.08 | -0.95 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 31.00 | 32.50 | 27.10 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.95 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |
| 65.00 | 35.25 | 37.70 | 32.05 | 0.00 | 0.00% | 0 | 2 | 1.74 | -0.97 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:55 PM EST |