Options Chain for C3 AI INC CL A (AI) - $20.59 as of 4/11/2025 8:22:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.70 | 13.85 | % | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 10.00 | 9.90 | 11.25 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 12.00 | 7.90 | 9.25 | 9.15 | 0.00 | 0.00% | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/11/2025 4:00:05 PM EST |
| 12.50 | 7.30 | 8.75 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 13.00 | 6.85 | 8.25 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 14.00 | 6.10 | 7.30 | 7.55 | 0.00 | 0.00% | 0 | 10 | 2.37 | 0.98 | 0.01 | -0.01 | 3/28/2025 | 4/11/2025 4:00:05 PM EST |
| 15.00 | 5.05 | 6.20 | 6.65 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.94 | 0.03 | -0.02 | 3/10/2025 | 4/11/2025 4:00:05 PM EST |
| 15.50 | 4.65 | 5.80 | 4.05 | 0.00 | 0.00% | 0 | 3 | 1.97 | 0.92 | 0.03 | -0.03 | 4/7/2025 | 4/11/2025 4:00:05 PM EST |
| 16.00 | 4.25 | 5.05 | 3.30 | 0.00 | 0.00% | 0 | 19 | 1.64 | 0.91 | 0.04 | -0.03 | 4/7/2025 | 4/11/2025 4:00:05 PM EST |
| 16.50 | 3.55 | 4.65 | % | 0 | 0 | 1.60 | 0.90 | 0.05 | -0.03 | 4/11/2025 4:00:05 PM EST | |||
| 17.00 | 3.75 | 3.90 | 2.47 | 0.00 | 0.00% | 0 | 29 | 1.15 | 0.87 | 0.06 | -0.03 | 4/8/2025 | 4/11/2025 4:00:05 PM EST |
| 17.50 | 3.30 | 3.45 | 4.10 | 0.00 | 0.00% | 0 | 11 | 0.80 | 0.84 | 0.07 | -0.04 | 4/9/2025 | 4/11/2025 4:00:05 PM EST |
| 18.00 | 2.79 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 63 | 1.00 | 0.81 | 0.08 | -0.04 | 4/10/2025 | 4/11/2025 4:00:05 PM EST |
| 18.50 | 2.43 | 2.81 | 2.31 | -0.61 | -20.89% | 2 | 22 | 0.85 | 0.77 | 0.09 | -0.04 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 19.00 | 1.74 | 2.40 | 2.02 | +0.13 | +6.88% | 6 | 70 | 0.72 | 0.72 | 0.11 | -0.04 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 19.50 | 1.73 | 1.84 | 1.68 | +0.28 | +20.00% | 9 | 10 | 0.75 | 0.67 | 0.12 | -0.04 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 20.00 | 1.40 | 1.51 | 1.32 | -0.03 | -2.23% | 29 | 68 | 0.73 | 0.61 | 0.13 | -0.04 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 20.50 | 1.00 | 1.25 | 1.13 | +0.14 | +14.15% | 18 | 21 | 0.68 | 0.54 | 0.14 | -0.04 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 21.00 | 0.85 | 1.10 | 0.91 | -0.02 | -2.16% | 119 | 58 | 0.73 | 0.47 | 0.15 | -0.04 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 21.50 | 0.48 | 0.91 | 0.68 | +0.03 | +4.62% | 2 | 18 | 0.67 | 0.39 | 0.14 | -0.04 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 22.00 | 0.49 | 0.58 | 0.46 | -0.06 | -11.54% | 55 | 243 | 0.67 | 0.33 | 0.13 | -0.04 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 22.50 | 0.26 | 0.59 | 0.35 | +0.08 | +29.63% | 21 | 25 | 0.64 | 0.27 | 0.12 | -0.03 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 23.00 | 0.18 | 0.30 | 0.24 | -0.14 | -36.85% | 31 | 1,060 | 0.59 | 0.22 | 0.11 | -0.03 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 23.50 | 0.14 | 0.29 | 0.17 | -0.02 | -10.53% | 16 | 28 | 0.59 | 0.18 | 0.09 | -0.03 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 24.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 29 | 288 | 0.64 | 0.15 | 0.08 | -0.02 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 24.50 | 0.00 | 0.30 | % | 0 | 0 | 0.59 | 0.11 | 0.07 | -0.02 | 4/11/2025 4:00:05 PM EST | |||
| 25.00 | 0.06 | 0.09 | 0.08 | -0.02 | -20.00% | 49 | 351 | 0.63 | 0.09 | 0.06 | -0.02 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 26.00 | 0.02 | 0.13 | 0.08 | -0.02 | -20.00% | 1 | 294 | 0.71 | 0.06 | 0.04 | -0.01 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 27.00 | 0.01 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 112 | 0.72 | 0.04 | 0.03 | -0.01 | 4/9/2025 | 4/11/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 1.28 | 0.24 | 0.00 | 0.00% | 0 | 101 | 1.35 | 0.01 | 0.01 | 0.00 | 4/10/2025 | 4/11/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 83 | 0.93 | 0.01 | 0.01 | 0.00 | 4/10/2025 | 4/11/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.18 | 0.02 | -0.01 | -33.34% | 1 | 280 | 1.29 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 31.00 | 0.01 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 84 | 1.09 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/11/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.69 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/11/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 1.47 | 0.02 | 0.00 | 0.00% | 1 | 14 | 2.78 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 1.62 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 1.62 | % | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/11/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 1.64 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 2.00 | 0.15 | 0.00 | 0.00% | 0 | 3 | 3.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/11/2025 4:00:05 PM EST |
| 14.00 | 0.01 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.81 | -0.02 | 0.01 | -0.01 | 4/7/2025 | 4/11/2025 4:00:05 PM EST |
| 15.00 | 0.03 | 0.29 | 0.38 | +0.07 | +22.59% | 1 | 15 | 1.06 | -0.06 | 0.03 | -0.02 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 15.50 | 0.00 | 0.18 | 0.12 | -0.24 | -66.67% | 1 | 3 | 0.93 | -0.08 | 0.03 | -0.03 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 16.00 | 0.02 | 0.18 | 0.16 | -0.03 | -15.79% | 5 | 64 | 0.84 | -0.09 | 0.04 | -0.03 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 16.50 | 0.07 | 0.26 | % | 0 | 0 | 0.85 | -0.10 | 0.05 | -0.03 | 4/11/2025 4:00:05 PM EST | |||
| 17.00 | 0.01 | 0.28 | 0.24 | -0.18 | -42.86% | 11 | 47 | 0.76 | -0.13 | 0.06 | -0.03 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 17.50 | 0.11 | 0.46 | 0.36 | -0.08 | -18.19% | 2 | 2 | 0.80 | -0.16 | 0.07 | -0.04 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 18.00 | 0.19 | 0.43 | 0.39 | +0.11 | +39.29% | 14 | 86 | 0.75 | -0.19 | 0.08 | -0.04 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 18.50 | 0.34 | 0.56 | 0.61 | -0.01 | -1.62% | 70 | 8 | 0.76 | -0.23 | 0.09 | -0.04 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 19.00 | 0.27 | 0.60 | 0.58 | -0.14 | -19.45% | 52 | 120 | 0.66 | -0.28 | 0.11 | -0.04 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 19.50 | 0.64 | 1.04 | 0.89 | +0.34 | +61.82% | 5 | 7 | 0.83 | -0.33 | 0.12 | -0.04 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 20.00 | 0.62 | 0.91 | 1.19 | +0.07 | +6.25% | 12 | 143 | 0.65 | -0.39 | 0.13 | -0.04 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 20.50 | 0.86 | 1.21 | 1.00 | -0.22 | -18.04% | 7 | 15 | 0.67 | -0.46 | 0.14 | -0.04 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 21.00 | 1.08 | 1.47 | 1.50 | -0.10 | -6.25% | 11 | 171 | 0.64 | -0.53 | 0.15 | -0.04 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 21.50 | 1.45 | 1.68 | 1.80 | -0.20 | -10.00% | 2 | 9 | 0.61 | -0.61 | 0.14 | -0.04 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 22.00 | 1.61 | 1.96 | 2.57 | +0.31 | +13.72% | 2 | 428 | 0.52 | -0.67 | 0.13 | -0.04 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 22.50 | 1.98 | 2.40 | 2.48 | -0.02 | -0.80% | 1 | 7 | 0.92 | -0.73 | 0.12 | -0.03 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 23.00 | 2.60 | 3.05 | 3.23 | +0.14 | +4.54% | 1 | 97 | 0.89 | -0.78 | 0.11 | -0.03 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 23.50 | 3.00 | 4.00 | 3.65 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.82 | 0.09 | -0.03 | 4/8/2025 | 4/11/2025 4:00:05 PM EST |
| 24.00 | 3.40 | 3.60 | 6.05 | 0.00 | 0.00% | 0 | 12 | 1.05 | -0.85 | 0.08 | -0.02 | 4/8/2025 | 4/11/2025 4:00:05 PM EST |
| 24.50 | 3.35 | 4.60 | % | 0 | 0 | 1.43 | -0.89 | 0.07 | -0.02 | 4/11/2025 4:00:05 PM EST | |||
| 25.00 | 3.95 | 5.10 | 5.95 | 0.00 | 0.00% | 0 | 19 | 1.47 | -0.91 | 0.06 | -0.02 | 4/7/2025 | 4/11/2025 4:00:05 PM EST |
| 26.00 | 5.00 | 5.85 | 7.27 | 0.00 | 0.00% | 0 | 62 | 1.33 | -0.94 | 0.04 | -0.01 | 4/8/2025 | 4/11/2025 4:00:05 PM EST |
| 27.00 | 5.90 | 7.00 | 8.00 | 0.00 | 0.00% | 0 | 29 | 1.78 | -0.96 | 0.03 | -0.01 | 4/7/2025 | 4/11/2025 4:00:05 PM EST |
| 28.00 | 6.90 | 7.90 | 7.92 | -0.63 | -7.37% | 2 | 20 | 2.06 | -0.99 | 0.01 | 0.00 | 4/11/2025 | 4/11/2025 4:00:05 PM EST |
| 29.00 | 7.95 | 9.15 | 10.12 | 0.00 | 0.00% | 0 | 3 | 1.99 | -0.99 | 0.01 | 0.00 | 4/8/2025 | 4/11/2025 4:00:05 PM EST |
| 30.00 | 8.45 | 10.60 | 10.34 | 0.00 | 0.00% | 0 | 6 | 2.86 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/11/2025 4:00:05 PM EST |
| 31.00 | 9.75 | 11.15 | 7.46 | 0.00 | 0.00% | 0 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/11/2025 4:00:05 PM EST |
| 32.00 | 9.85 | 13.30 | 9.60 | 0.00 | 0.00% | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/11/2025 4:00:05 PM EST |
| 33.00 | 11.80 | 13.10 | 12.00 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/11/2025 4:00:05 PM EST |
| 35.00 | 13.95 | 15.15 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/11/2025 4:00:05 PM EST |