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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.15 | 9.75 | 10.10 | 0.00 | 0.00% | 0 | 2 | 1.19 | 0.99 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 6.95 | 7.10 | 6.75 | % | 1 | 0 | 0.67 | 0.94 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 17.50 | 4.50 | 4.85 | 5.40 | % | 1 | 0 | 0.67 | 0.85 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 20.00 | 2.91 | 3.00 | 2.79 | -1.51 | -35.12% | 1 | 7 | 0.60 | 0.70 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 1.60 | 1.67 | 1.56 | -0.53 | -25.36% | 479 | 130 | 0.59 | 0.50 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.80 | 0.84 | 0.84 | -0.26 | -23.64% | 132 | 354 | 0.58 | 0.31 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 27.50 | 0.39 | 0.43 | 0.41 | -0.13 | -24.08% | 10 | 173 | 0.59 | 0.18 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 0.19 | 0.24 | 0.20 | -0.08 | -28.58% | 13 | 298 | 0.61 | 0.10 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 32.50 | 0.11 | 0.13 | 0.13 | -0.02 | -13.34% | 20 | 55 | 0.64 | 0.05 | 0.02 | -0.01 | 3/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.01 | 0.42 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.01 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 15.00 | 0.13 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.06 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 17.50 | 0.40 | 0.43 | 0.43 | +0.12 | +38.71% | 2 | 48 | 0.64 | -0.15 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 1.02 | 1.07 | 1.04 | +0.30 | +40.55% | 21 | 472 | 0.61 | -0.30 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.50 | 2.14 | 2.23 | 2.27 | +0.55 | +31.98% | 130 | 114 | 0.58 | -0.50 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 3.85 | 3.95 | 3.90 | +0.47 | +13.71% | 6 | 47 | 0.59 | -0.69 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 27.50 | 5.00 | 6.05 | 6.05 | +1.03 | +20.52% | 5 | 13 | 0.60 | -0.82 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 8.10 | 8.40 | 8.60 | +1.20 | +16.22% | 1 | 7 | 0.71 | -0.90 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 32.50 | 10.45 | 10.85 | % | 0 | 0 | 0.79 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:51 PM EST |