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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.50 | 10.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 13.00 | 8.45 | 9.25 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 14.00 | 7.50 | 8.25 | % | 0 | 0 | 1.21 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 15.00 | 6.70 | 7.10 | 7.95 | 0.00 | 0.00% | 0 | 10 | 0.91 | 0.97 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 16.00 | 5.80 | 6.15 | % | 0 | 0 | 0.87 | 0.95 | 0.02 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 17.00 | 4.80 | 5.20 | % | 0 | 0 | 0.78 | 0.91 | 0.04 | -0.01 | 3/28/2025 3:59:51 PM EST | |||
| 18.00 | 3.95 | 4.30 | 4.85 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.86 | 0.05 | -0.02 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 19.00 | 2.95 | 3.45 | 4.20 | 0.00 | 0.00% | 0 | 26 | 0.51 | 0.79 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 2.48 | 2.73 | 3.70 | 0.00 | 0.00% | 0 | 11 | 0.58 | 0.72 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 1.96 | 2.08 | 1.79 | -1.09 | -37.85% | 30 | 1 | 0.58 | 0.62 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 1.36 | 1.54 | 1.53 | -0.67 | -30.46% | 2 | 216 | 0.56 | 0.52 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 0.94 | 1.13 | 0.99 | -0.59 | -37.35% | 41 | 47 | 0.55 | 0.42 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 24.00 | 0.74 | 0.80 | 0.72 | -0.52 | -41.94% | 1 | 47 | 0.57 | 0.33 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 0.52 | 0.57 | 0.54 | -0.24 | -30.77% | 59 | 179 | 0.57 | 0.25 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 26.00 | 0.37 | 0.41 | 0.38 | -0.16 | -29.63% | 3 | 114 | 0.58 | 0.19 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 27.00 | 0.26 | 0.31 | 0.26 | -0.22 | -45.84% | 6 | 111 | 0.60 | 0.15 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 28.00 | 0.18 | 0.23 | 0.35 | 0.00 | 0.00% | 0 | 29 | 0.61 | 0.11 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:51 PM EST |
| 29.00 | 0.13 | 0.18 | 0.18 | -0.02 | -10.00% | 2 | 46 | 0.62 | 0.09 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 0.10 | 0.15 | 0.13 | -0.04 | -23.53% | 2 | 768 | 0.65 | 0.07 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 31.00 | 0.07 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.05 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 32.00 | 0.05 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.71 | 0.04 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 33.00 | 0.02 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.03 | 0.02 | 0.00 | 3/26/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.09 | % | 0 | 0 | 0.99 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.31 | % | 0 | 0 | 1.16 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:51 PM EST | |||
| 15.00 | 0.01 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.03 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 16.00 | 0.11 | 0.14 | 0.11 | -0.04 | -26.67% | 2 | 12 | 0.69 | -0.05 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 17.00 | 0.18 | 0.21 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.09 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 18.00 | 0.30 | 0.33 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.63 | -0.14 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 19.00 | 0.48 | 0.52 | 0.30 | 0.00 | 0.00% | 0 | 18 | 0.61 | -0.21 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 20.00 | 0.75 | 0.81 | 0.80 | +0.32 | +66.67% | 16 | 336 | 0.60 | -0.28 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 21.00 | 1.12 | 1.19 | 1.10 | +0.17 | +18.28% | 1 | 4 | 0.59 | -0.38 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 22.00 | 1.60 | 1.67 | 1.68 | +0.70 | +71.43% | 1 | 81 | 0.58 | -0.48 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 23.00 | 2.17 | 2.26 | 2.48 | +0.81 | +48.51% | 7 | 64 | 0.58 | -0.58 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 24.00 | 2.63 | 2.96 | 2.99 | -0.16 | -5.08% | 5 | 1 | 0.58 | -0.67 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 25.00 | 3.60 | 3.70 | 3.55 | +0.46 | +14.89% | 106 | 18 | 0.58 | -0.75 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 26.00 | 4.45 | 4.60 | 3.89 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.81 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:51 PM EST |
| 27.00 | 4.40 | 5.50 | 4.35 | 0.00 | 0.00% | 0 | 12 | 0.60 | -0.85 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 28.00 | 6.05 | 6.50 | 4.92 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.89 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 3:59:51 PM EST |
| 29.00 | 7.05 | 7.40 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.91 | 0.04 | -0.01 | 3/18/2025 | 3/28/2025 3:59:51 PM EST |
| 30.00 | 7.90 | 8.45 | 6.52 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.93 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:51 PM EST |
| 31.00 | 9.00 | 9.60 | 9.34 | +0.54 | +6.14% | 2 | 10 | 0.78 | -0.95 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST |
| 32.00 | 9.85 | 10.40 | 9.75 | % | 1 | 0 | 0.92 | -0.96 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:51 PM EST | |
| 33.00 | 10.85 | 11.35 | 10.34 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.97 | 0.02 | 0.00 | 3/21/2025 | 3/28/2025 3:59:51 PM EST |