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 | 13.20 | 16.00 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 10.00 | 11.80 | 12.35 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 13.00 | 8.60 | 9.15 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 14.00 | 7.70 | 8.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 15.00 | 6.65 | 7.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 15.50 | 6.25 | 6.85 | % | 0 | 0 | 1.55 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 16.00 | 5.75 | 6.45 | % | 0 | 0 | 1.28 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 17.00 | 4.95 | 5.40 | % | 0 | 0 | 1.15 | 0.95 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 17.50 | 4.60 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 21 | 1.36 | 0.93 | 0.03 | -0.01 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 18.00 | 4.05 | 4.35 | 3.85 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.91 | 0.04 | -0.02 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 18.50 | 3.10 | 4.30 | 2.56 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.88 | 0.05 | -0.02 | 4/15/2025 | 5/5/2025 3:59:58 PM EST |
| 19.00 | 3.20 | 3.35 | 3.69 | 0.00 | 0.00% | 0 | 33 | 0.66 | 0.85 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 19.50 | 2.62 | 2.91 | 3.25 | +0.29 | +9.80% | 1 | 6 | 1.17 | 0.81 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 2.27 | 2.52 | 2.67 | -0.14 | -4.99% | 4 | 32 | 0.55 | 0.77 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 20.50 | 1.87 | 2.13 | 2.29 | 0.00 | 0.00% | 0 | 22 | 0.56 | 0.72 | 0.10 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 21.00 | 1.71 | 1.79 | 1.92 | +0.09 | +4.92% | 9 | 62 | 0.61 | 0.66 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 21.50 | 1.41 | 1.68 | 1.77 | 0.00 | 0.00% | 0 | 217 | 0.60 | 0.60 | 0.13 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 22.00 | 1.14 | 1.22 | 1.30 | -0.18 | -12.17% | 33 | 163 | 0.60 | 0.53 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 0.92 | 0.98 | 1.06 | -0.17 | -13.83% | 15 | 206 | 0.59 | 0.47 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 23.00 | 0.72 | 0.79 | 0.90 | -0.10 | -10.00% | 310 | 531 | 0.59 | 0.40 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 23.50 | 0.54 | 0.63 | 0.61 | -0.18 | -22.79% | 21 | 192 | 0.58 | 0.34 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 24.00 | 0.40 | 0.49 | 0.46 | -0.17 | -26.99% | 323 | 300 | 0.58 | 0.28 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 24.50 | 0.33 | 0.39 | 0.36 | -0.14 | -28.00% | 593 | 281 | 0.58 | 0.23 | 0.11 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 0.25 | 0.30 | 0.34 | -0.04 | -10.53% | 11 | 166 | 0.59 | 0.18 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.50 | 0.19 | 0.23 | 0.30 | 0.00 | 0.00% | 0 | 188 | 0.59 | 0.15 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 26.00 | 0.14 | 0.19 | 0.18 | -0.07 | -28.00% | 29 | 57 | 0.60 | 0.12 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 26.50 | 0.11 | 0.14 | 0.11 | -0.16 | -59.26% | 43 | 3 | 0.60 | 0.10 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 27.00 | 0.05 | 0.12 | 0.11 | -0.03 | -21.43% | 38 | 82 | 0.62 | 0.08 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 0.06 | 0.10 | % | 0 | 0 | 0.62 | 0.06 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 6 | 17 | 0.59 | 0.05 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 28.50 | 0.02 | 0.24 | 0.02 | % | 6 | 0 | 0.73 | 0.04 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 29.00 | 0.02 | 0.07 | 0.15 | +0.10 | +200.00% | 2 | 56 | 0.65 | 0.03 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.01 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 27 | 0.72 | 0.02 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 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 | 0.66 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.92 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.76 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.22 | -0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.61 | 0.02 | 0.00 | 0.00% | 0 | 33 | 1.07 | -0.02 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 17.00 | 0.06 | 0.09 | 0.08 | -0.04 | -33.34% | 1 | 34 | 0.79 | -0.05 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 0.08 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.69 | -0.07 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 18.00 | 0.11 | 0.15 | 0.16 | +0.03 | +23.08% | 8 | 29 | 0.69 | -0.09 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 18.50 | 0.16 | 0.19 | 0.19 | -1.11 | -85.39% | 1 | 7 | 0.67 | -0.12 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 19.00 | 0.22 | 0.25 | 0.21 | 0.00 | 0.00% | 88 | 15 | 0.65 | -0.15 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 19.50 | 0.30 | 0.34 | 0.31 | -0.03 | -8.83% | 28 | 60 | 0.64 | -0.19 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 0.39 | 0.44 | 0.35 | 0.00 | 0.00% | 20 | 143 | 0.62 | -0.23 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 20.50 | 0.52 | 0.58 | 0.50 | +0.02 | +4.17% | 5 | 35 | 0.61 | -0.28 | 0.10 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 21.00 | 0.68 | 0.74 | 0.64 | +0.04 | +6.67% | 366 | 373 | 0.61 | -0.34 | 0.12 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 21.50 | 0.87 | 0.94 | 0.86 | -0.20 | -18.87% | 5 | 5 | 0.60 | -0.40 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 22.00 | 1.10 | 1.35 | 0.97 | +0.01 | +1.05% | 14 | 58 | 0.64 | -0.47 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 1.36 | 1.45 | 1.40 | +0.20 | +16.67% | 1 | 17 | 0.59 | -0.53 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 23.00 | 1.66 | 1.74 | 1.46 | 0.00 | 0.00% | 0 | 41 | 0.58 | -0.60 | 0.13 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 23.50 | 1.99 | 2.11 | 1.86 | +0.11 | +6.29% | 8 | 35 | 0.58 | -0.66 | 0.13 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 24.00 | 2.36 | 2.52 | 2.10 | 0.00 | 0.00% | 0 | 212 | 0.59 | -0.72 | 0.12 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 24.50 | 2.56 | 2.98 | % | 0 | 0 | 1.08 | -0.77 | 0.11 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 2.83 | 3.30 | 2.81 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.82 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 25.50 | 3.60 | 3.75 | % | 0 | 0 | 0.94 | -0.85 | 0.08 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 26.00 | 4.05 | 4.50 | 4.15 | -0.10 | -2.36% | 1 | 16 | 1.06 | -0.88 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 26.50 | 4.25 | 4.75 | % | 0 | 0 | 1.06 | -0.90 | 0.06 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 27.00 | 4.80 | 5.20 | % | 0 | 0 | 1.02 | -0.92 | 0.05 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 27.50 | 5.15 | 5.65 | % | 0 | 0 | 1.27 | -0.94 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 5.70 | 6.25 | % | 0 | 0 | 1.13 | -0.95 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 28.50 | 6.25 | 6.65 | % | 0 | 0 | 1.18 | -0.96 | 0.03 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 29.00 | 6.85 | 7.15 | 8.98 | 0.00 | 0.00% | 0 | 0 | 1.33 | -0.97 | 0.02 | -0.01 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 7.60 | 8.15 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.57 | -0.98 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 8.85 | 9.20 | % | 0 | 0 | 1.01 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 32.00 | 9.60 | 10.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 12.65 | 13.30 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |