Options Chain for C3 AI INC CL A (AI) - $22.55 as of 5/5/2025 7:24:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 13.75 | 14.95 | % | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 10.00 | 11.65 | 12.20 | 12.08 | % | 1 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 12.00 | 9.85 | 10.20 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 12.50 | 9.40 | 9.60 | 9.82 | % | 1 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 13.00 | 8.85 | 9.25 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 14.00 | 7.85 | 8.15 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 15.00 | 6.80 | 7.15 | 5.00 | 0.00 | 0.00% | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 15.50 | 6.30 | 6.70 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 16.00 | 5.95 | 6.25 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 16.50 | 5.30 | 5.60 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 17.00 | 4.85 | 5.20 | 2.52 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 4.35 | 4.80 | 4.66 | 0.00 | 0.00% | 0 | 0 | 1.85 | 0.99 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 18.00 | 3.10 | 4.20 | 4.19 | +0.15 | +3.72% | 11 | 20 | 2.60 | 0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 18.50 | 3.50 | 3.75 | 3.67 | 0.00 | 0.00% | 0 | 60 | 1.39 | 0.97 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 19.00 | 2.85 | 3.20 | 3.20 | -0.43 | -11.85% | 12 | 32 | 1.44 | 0.95 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 19.50 | 2.54 | 2.61 | 2.38 | -0.80 | -25.16% | 2 | 49 | 1.19 | 0.93 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 2.05 | 2.27 | 2.45 | -0.13 | -5.04% | 72 | 121 | 0.94 | 0.89 | 0.10 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 20.50 | 1.45 | 1.71 | 1.73 | -0.39 | -18.40% | 3 | 68 | 0.76 | 0.83 | 0.14 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 21.00 | 1.26 | 1.36 | 1.39 | -0.28 | -16.77% | 55 | 297 | 0.74 | 0.75 | 0.19 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 21.50 | 0.91 | 0.97 | 1.01 | -0.27 | -21.10% | 37 | 192 | 0.72 | 0.64 | 0.23 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 22.00 | 0.64 | 0.74 | 0.65 | -0.34 | -34.35% | 334 | 366 | 0.71 | 0.52 | 0.25 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 0.42 | 0.65 | 0.46 | -0.25 | -35.22% | 238 | 291 | 0.71 | 0.39 | 0.25 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 23.00 | 0.26 | 0.29 | 0.29 | -0.20 | -40.82% | 3,985 | 21,613 | 0.70 | 0.28 | 0.22 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 23.50 | 0.16 | 0.19 | 0.17 | -0.16 | -48.49% | 309 | 19,630 | 0.71 | 0.19 | 0.18 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 24.00 | 0.10 | 0.12 | 0.11 | -0.10 | -47.62% | 407 | 21,080 | 0.71 | 0.12 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 24.50 | 0.05 | 0.09 | 0.11 | -0.03 | -21.43% | 99 | 204 | 0.74 | 0.07 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 2,590 | 19,759 | 0.80 | 0.04 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.50 | 0.00 | 0.04 | 0.03 | -0.04 | -57.15% | 94 | 67 | 0.95 | 0.02 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 26.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 211 | 1,103 | 0.84 | 0.01 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 26.50 | 0.00 | 0.14 | 0.02 | % | 2 | 0 | 1.30 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 27.00 | 0.00 | 0.02 | 0.01 | -0.03 | -75.00% | 24 | 50 | 0.95 | 0.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.11 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 42 | 1.49 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 28.50 | 0.00 | 0.10 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 38 | 1.63 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 29.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 30.50 | 0.00 | 0.10 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.04 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 33.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 7 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 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 | 0.09 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.09 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.09 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.09 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.09 | 0.24 | 0.00 | 0.00% | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 15 | 1.86 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.03 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 223 | 1.35 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 14 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 6 | 111 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 24 | 19 | 1.07 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 28 | 63 | 1.38 | -0.01 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 18.50 | 0.02 | 0.04 | 0.02 | -0.04 | -66.67% | 20 | 27 | 0.93 | -0.03 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 19.00 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 4 | 87 | 0.81 | -0.05 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 19.50 | 0.04 | 0.07 | 0.05 | -0.09 | -64.29% | 204 | 155 | 0.79 | -0.07 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 0.10 | 0.11 | 0.11 | +0.02 | +22.23% | 211 | 365 | 0.79 | -0.11 | 0.10 | -0.05 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 20.50 | 0.16 | 0.18 | 0.16 | +0.01 | +6.67% | 71 | 158 | 0.76 | -0.17 | 0.14 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 21.00 | 0.26 | 0.29 | 0.24 | +0.02 | +9.10% | 634 | 108 | 0.73 | -0.25 | 0.19 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 21.50 | 0.41 | 0.45 | 0.42 | +0.05 | +13.52% | 129 | 280 | 0.72 | -0.36 | 0.23 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 22.00 | 0.60 | 0.67 | 0.66 | +0.14 | +26.93% | 386 | 138 | 0.71 | -0.48 | 0.25 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 0.91 | 0.94 | 0.91 | +0.16 | +21.34% | 172 | 265 | 0.70 | -0.61 | 0.25 | -0.08 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 23.00 | 1.24 | 1.30 | 1.10 | +0.13 | +13.41% | 25 | 27 | 0.70 | -0.72 | 0.22 | -0.07 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 23.50 | 1.44 | 1.71 | 1.46 | +0.16 | +12.31% | 3 | 12 | 0.68 | -0.81 | 0.18 | -0.06 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 24.00 | 2.06 | 2.13 | 1.75 | +0.09 | +5.43% | 6 | 8 | 1.07 | -0.88 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 24.50 | 2.37 | 2.70 | % | 0 | 0 | 1.39 | -0.93 | 0.09 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 2.97 | 3.10 | 2.95 | +0.38 | +14.79% | 8 | 25 | 1.49 | -0.96 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.50 | 3.35 | 3.65 | % | 0 | 0 | 0.98 | -0.98 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 26.00 | 3.90 | 4.10 | 3.72 | 0.00 | 0.00% | 0 | 6 | 1.50 | -0.99 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 26.50 | 4.30 | 4.70 | % | 0 | 0 | 1.17 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 27.00 | 4.95 | 5.10 | 4.90 | +0.36 | +7.93% | 1 | 5 | 2.13 | -1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 5.25 | 5.65 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 5.90 | 6.05 | 5.71 | 0.00 | 0.00% | 0 | 4 | 2.58 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 28.50 | 6.25 | 6.60 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 29.00 | 6.75 | 7.20 | 6.82 | -3.37 | -33.08% | 1 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 29.50 | 7.20 | 7.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 7.75 | 8.20 | 9.73 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 30.50 | 8.25 | 8.55 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 31.00 | 8.90 | 9.15 | 11.42 | 0.00 | 0.00% | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 32.00 | 9.90 | 10.20 | 9.83 | % | 1 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 33.00 | 10.90 | 11.15 | 10.55 | 0.00 | 0.00% | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 12.80 | 13.25 | % | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |