Options Chain for C3 AI INC CL A (AI) - $19.35 as of 4/18/2025 8:32:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.05 | 12.40 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 10.00 | 9.00 | 9.75 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 12.00 | 6.80 | 7.85 | 9.15 | 0.00 | 0.00% | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:01 PM EST |
| 12.50 | 6.40 | 7.25 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 13.00 | 5.85 | 6.85 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 13.50 | 5.40 | 6.35 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 14.00 | 5.10 | 5.90 | 7.55 | 0.00 | 0.00% | 0 | 10 | 1.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/17/2025 4:00:01 PM EST |
| 14.50 | 4.40 | 5.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 15.00 | 3.85 | 4.95 | 4.26 | -2.39 | -35.94% | 1 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 15.50 | 3.55 | 4.35 | 4.05 | 0.00 | 0.00% | 0 | 3 | 1.54 | 1.00 | 0.02 | 0.00 | 4/7/2025 | 4/17/2025 4:00:01 PM EST |
| 16.00 | 2.96 | 3.75 | 3.30 | 0.00 | 0.00% | 0 | 19 | 1.39 | 0.96 | 0.04 | -0.01 | 4/7/2025 | 4/17/2025 4:00:01 PM EST |
| 16.50 | 2.49 | 3.20 | % | 0 | 0 | 1.00 | 0.94 | 0.06 | -0.01 | 4/17/2025 4:00:01 PM EST | |||
| 17.00 | 2.28 | 2.60 | 2.49 | +0.02 | +0.81% | 2 | 29 | 0.90 | 0.90 | 0.09 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 17.50 | 1.83 | 2.24 | 4.10 | 0.00 | 0.00% | 0 | 11 | 0.72 | 0.85 | 0.12 | -0.02 | 4/9/2025 | 4/17/2025 4:00:01 PM EST |
| 18.00 | 1.50 | 1.66 | 1.70 | -1.25 | -42.38% | 1 | 63 | 0.69 | 0.79 | 0.16 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 18.50 | 1.14 | 1.26 | 1.27 | -0.41 | -24.41% | 12 | 25 | 0.65 | 0.70 | 0.20 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 19.00 | 0.81 | 0.91 | 0.93 | -0.02 | -2.11% | 61 | 88 | 0.62 | 0.59 | 0.23 | -0.04 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 19.50 | 0.52 | 0.63 | 0.63 | +0.03 | +5.00% | 88 | 27 | 0.58 | 0.47 | 0.25 | -0.04 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 20.00 | 0.32 | 0.41 | 0.38 | -0.12 | -24.00% | 19,718 | 173 | 0.56 | 0.35 | 0.24 | -0.04 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 20.50 | 0.18 | 0.25 | 0.23 | -0.05 | -17.86% | 244 | 20,744 | 0.57 | 0.24 | 0.21 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 21.00 | 0.09 | 0.15 | 0.12 | -0.06 | -33.34% | 19,705 | 367 | 0.54 | 0.16 | 0.16 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 21.50 | 0.06 | 0.09 | 0.08 | -0.03 | -27.28% | 1,243 | 12,811 | 0.57 | 0.09 | 0.12 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 22.00 | 0.03 | 0.06 | 0.05 | -0.02 | -28.58% | 35 | 382 | 0.57 | 0.05 | 0.08 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 22.50 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 108 | 0.64 | 0.03 | 0.05 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 23.00 | 0.01 | 0.05 | 0.04 | +0.01 | +33.34% | 28 | 1,118 | 0.71 | 0.02 | 0.03 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 23.50 | 0.01 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 60 | 0.98 | 0.01 | 0.02 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 24.00 | 0.01 | 0.04 | 0.01 | -0.06 | -85.72% | 9 | 979 | 0.71 | 0.00 | 0.01 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 24.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 25.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 26 | 465 | 0.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 25.50 | 0.00 | 0.16 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.06 | 0.07 | -0.01 | -12.50% | 52 | 293 | 1.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 26.50 | 0.00 | 0.25 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 7 | 126 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 100 | 1.31 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 83 | 1.41 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 287 | 1.45 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 62 | 87 | 1.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.62 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/17/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 13 | 2.35 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.09 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 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 | 0.62 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.18 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.39 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.20 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 32 | 25 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 15.50 | 0.01 | 0.27 | 0.02 | -0.04 | -66.67% | 1 | 11 | 1.09 | 0.00 | 0.02 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 16.00 | 0.02 | 0.06 | 0.04 | -0.06 | -60.00% | 10 | 92 | 0.75 | -0.04 | 0.04 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 16.50 | 0.05 | 0.08 | 0.10 | -0.04 | -28.58% | 1 | 5 | 0.73 | -0.06 | 0.06 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 17.00 | 0.09 | 0.11 | 0.09 | -0.09 | -50.00% | 17 | 66 | 0.70 | -0.10 | 0.09 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 17.50 | 0.12 | 0.16 | 0.14 | -0.02 | -12.50% | 14 | 15 | 0.65 | -0.15 | 0.12 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 18.00 | 0.19 | 0.24 | 0.19 | -0.18 | -48.65% | 21 | 177 | 0.61 | -0.21 | 0.16 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 18.50 | 0.30 | 0.35 | 0.35 | -0.18 | -33.97% | 67 | 245 | 0.58 | -0.30 | 0.20 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 19.00 | 0.45 | 0.55 | 0.48 | -0.13 | -21.32% | 258 | 239 | 0.63 | -0.41 | 0.23 | -0.04 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 19.50 | 0.66 | 0.78 | 0.68 | -0.22 | -24.45% | 127 | 58 | 0.58 | -0.53 | 0.25 | -0.04 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 20.00 | 0.94 | 1.08 | 0.98 | -0.27 | -21.60% | 57 | 261 | 0.50 | -0.65 | 0.24 | -0.04 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 20.50 | 1.27 | 1.45 | 1.28 | -0.20 | -13.52% | 9 | 30 | 0.48 | -0.76 | 0.21 | -0.03 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 21.00 | 1.45 | 1.96 | 1.81 | 0.00 | 0.00% | 7 | 179 | 0.55 | -0.84 | 0.16 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 21.50 | 2.04 | 2.25 | 2.20 | +0.49 | +28.66% | 6 | 53 | 0.69 | -0.91 | 0.12 | -0.02 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 22.00 | 2.37 | 2.72 | 2.85 | +0.48 | +20.26% | 3 | 430 | 0.62 | -0.95 | 0.08 | -0.01 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 22.50 | 2.61 | 3.50 | 2.58 | 0.00 | 0.00% | 0 | 10 | 0.77 | -0.97 | 0.05 | -0.01 | 4/14/2025 | 4/17/2025 4:00:01 PM EST |
| 23.00 | 3.30 | 3.85 | 3.66 | +0.50 | +15.83% | 5 | 101 | 0.94 | -0.98 | 0.03 | 0.00 | 4/17/2025 | 4/17/2025 4:00:01 PM EST |
| 23.50 | 3.85 | 4.60 | 4.23 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.99 | 0.02 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 24.00 | 4.10 | 4.75 | 4.90 | 0.00 | 0.00% | 0 | 6 | 1.26 | -1.00 | 0.01 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 24.50 | 4.50 | 5.35 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 25.00 | 5.15 | 6.10 | 5.32 | 0.00 | 0.00% | 0 | 15 | 1.50 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:01 PM EST |
| 25.50 | 5.65 | 6.35 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 26.00 | 6.30 | 6.90 | 7.27 | 0.00 | 0.00% | 0 | 60 | 1.49 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:01 PM EST |
| 26.50 | 6.60 | 7.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST | |||
| 27.00 | 6.90 | 8.05 | 7.26 | 0.00 | 0.00% | 0 | 12 | 1.62 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 28.00 | 8.10 | 8.90 | 7.92 | 0.00 | 0.00% | 0 | 4 | 1.75 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:01 PM EST |
| 29.00 | 9.50 | 10.10 | 10.12 | 0.00 | 0.00% | 0 | 2 | 1.63 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:01 PM EST |
| 30.00 | 10.20 | 11.05 | 10.34 | 0.00 | 0.00% | 0 | 6 | 2.34 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 4:00:01 PM EST |
| 31.00 | 11.25 | 12.00 | 7.46 | 0.00 | 0.00% | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 4:00:01 PM EST |
| 32.00 | 12.30 | 13.05 | 12.26 | 0.00 | 0.00% | 0 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 4:00:01 PM EST |
| 33.00 | 13.10 | 14.10 | 12.00 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:01 PM EST |
| 35.00 | 15.05 | 16.10 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:01 PM EST |