Options Chain for C3 AI INC CL A (AI) - $24.16 as of 5/16/2025 8:02:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 16.20 | 17.05 | % | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 10.00 | 13.65 | 14.45 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 13.00 | 10.90 | 11.45 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 14.00 | 9.85 | 10.45 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 15.00 | 8.65 | 9.40 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 15.50 | 8.40 | 8.95 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 16.00 | 7.40 | 8.70 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 17.00 | 6.70 | 7.40 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 17.50 | 6.25 | 7.00 | 5.98 | 0.00 | 0.00% | 0 | 18 | 2.65 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:56 PM EST |
| 18.00 | 5.80 | 6.35 | 3.85 | 0.00 | 0.00% | 0 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 3:59:56 PM EST |
| 18.50 | 5.25 | 5.90 | 2.56 | 0.00 | 0.00% | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 3:59:56 PM EST |
| 19.00 | 4.95 | 5.35 | 4.89 | 0.00 | 0.00% | 0 | 36 | 1.32 | 0.99 | 0.01 | -0.01 | 5/14/2025 | 5/16/2025 3:59:56 PM EST |
| 19.50 | 4.35 | 4.85 | 4.20 | 0.00 | 0.00% | 0 | 17 | 1.21 | 0.98 | 0.02 | -0.01 | 5/14/2025 | 5/16/2025 3:59:56 PM EST |
| 20.00 | 3.95 | 4.25 | 4.19 | +0.69 | +19.72% | 6 | 46 | 1.40 | 0.97 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 20.50 | 3.50 | 3.80 | 3.72 | +0.29 | +8.46% | 21 | 20 | 1.68 | 0.95 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 21.00 | 2.93 | 3.30 | 2.71 | +0.23 | +9.28% | 1 | 77 | 0.80 | 0.92 | 0.06 | -0.03 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 21.50 | 2.67 | 2.89 | 2.59 | -0.16 | -5.82% | 43 | 253 | 0.86 | 0.89 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 22.00 | 2.01 | 2.43 | 2.28 | +0.47 | +25.97% | 57 | 191 | 0.53 | 0.85 | 0.10 | -0.04 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 22.50 | 1.79 | 1.93 | 1.79 | +0.49 | +37.70% | 68 | 228 | 0.60 | 0.80 | 0.13 | -0.04 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 23.00 | 1.44 | 1.50 | 1.41 | +0.42 | +42.43% | 65 | 742 | 0.60 | 0.74 | 0.17 | -0.05 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 23.50 | 1.10 | 1.16 | 1.15 | +0.46 | +66.67% | 360 | 366 | 0.58 | 0.65 | 0.20 | -0.05 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 24.00 | 0.82 | 0.86 | 0.83 | +0.29 | +53.71% | 17,778 | 21,410 | 0.58 | 0.55 | 0.22 | -0.05 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 24.50 | 0.59 | 0.63 | 0.64 | +0.27 | +72.98% | 715 | 1,564 | 0.58 | 0.44 | 0.22 | -0.05 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 25.00 | 0.43 | 0.44 | 0.44 | +0.17 | +62.97% | 4,324 | 957 | 0.58 | 0.34 | 0.20 | -0.05 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 25.50 | 0.31 | 0.32 | 0.33 | +0.14 | +73.69% | 18,485 | 20,272 | 0.60 | 0.26 | 0.17 | -0.05 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 26.00 | 0.21 | 0.23 | 0.22 | +0.10 | +83.34% | 251 | 587 | 0.61 | 0.21 | 0.14 | -0.04 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 26.50 | 0.15 | 0.18 | 0.17 | +0.07 | +70.00% | 528 | 1,320 | 0.63 | 0.16 | 0.11 | -0.04 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 27.00 | 0.12 | 0.13 | 0.12 | +0.04 | +50.00% | 603 | 1,754 | 0.66 | 0.12 | 0.09 | -0.03 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 27.50 | 0.07 | 0.12 | 0.10 | +0.04 | +66.67% | 712 | 1,817 | 0.68 | 0.09 | 0.07 | -0.03 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 28.00 | 0.05 | 0.09 | 0.08 | +0.02 | +33.34% | 129 | 210 | 0.70 | 0.07 | 0.06 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 28.50 | 0.04 | 0.08 | 0.06 | +0.02 | +50.00% | 21 | 26 | 0.74 | 0.05 | 0.05 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 29.00 | 0.02 | 0.07 | 0.04 | -0.01 | -20.00% | 1 | 60 | 0.74 | 0.04 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 29.50 | 0.01 | 0.10 | 0.04 | % | 1 | 0 | 0.80 | 0.03 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 3:59:56 PM EST | |
| 30.00 | 0.01 | 0.04 | 0.02 | +0.01 | +100.00% | 2 | 193 | 0.77 | 0.02 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 30.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.01 | 0.01 | 0.00 | 5/15/2025 | 5/16/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/16/2025 3:59:56 PM EST |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.09 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.02 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 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 | 0.02 | 0.02 | % | 100 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:56 PM EST | |
| 10.00 | 0.00 | 0.02 | 0.02 | % | 100 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:56 PM EST | |
| 13.00 | 0.00 | 0.02 | 0.02 | -0.12 | -85.72% | 100 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.08 | 0.20 | 0.00 | 0.00% | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/16/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.96 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 32 | 1.73 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 35 | 1.27 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 31 | 1.30 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.09 | 0.01 | -0.04 | -80.00% | 2 | 11 | 1.23 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.09 | 0.01 | -0.02 | -66.67% | 2 | 83 | 1.13 | -0.01 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 19.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 10 | 76 | 0.79 | -0.02 | 0.02 | -0.01 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 20.00 | 0.02 | 0.06 | 0.04 | -0.01 | -20.00% | 329 | 157 | 0.77 | -0.03 | 0.03 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 20.50 | 0.02 | 0.13 | 0.04 | -0.03 | -42.86% | 24 | 59 | 0.77 | -0.05 | 0.04 | -0.02 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 21.00 | 0.04 | 0.07 | 0.07 | -0.04 | -36.37% | 17 | 397 | 0.65 | -0.08 | 0.06 | -0.03 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 21.50 | 0.05 | 0.09 | 0.07 | -0.09 | -56.25% | 8 | 636 | 0.60 | -0.11 | 0.08 | -0.03 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 22.00 | 0.09 | 0.12 | 0.12 | -0.14 | -53.85% | 73 | 219 | 0.57 | -0.15 | 0.10 | -0.04 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 22.50 | 0.16 | 0.19 | 0.19 | -0.21 | -52.50% | 78 | 156 | 0.56 | -0.20 | 0.13 | -0.04 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 23.00 | 0.26 | 0.30 | 0.29 | -0.34 | -53.97% | 88 | 279 | 0.54 | -0.26 | 0.17 | -0.05 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 23.50 | 0.42 | 0.45 | 0.47 | -0.33 | -41.25% | 72 | 384 | 0.54 | -0.35 | 0.20 | -0.05 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 24.00 | 0.63 | 0.67 | 0.68 | -0.38 | -35.85% | 212 | 253 | 0.54 | -0.45 | 0.22 | -0.05 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 24.50 | 0.89 | 0.95 | 0.98 | -0.49 | -33.34% | 26 | 53 | 0.54 | -0.56 | 0.22 | -0.05 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 25.00 | 1.21 | 1.27 | 1.29 | -0.59 | -31.39% | 18 | 15 | 0.54 | -0.66 | 0.20 | -0.05 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 25.50 | 1.59 | 1.65 | 2.14 | +0.16 | +8.09% | 1 | 1 | 0.55 | -0.74 | 0.17 | -0.05 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 26.00 | 1.99 | 2.11 | 2.05 | -0.23 | -10.09% | 7 | 12 | 0.57 | -0.79 | 0.14 | -0.04 | 5/16/2025 | 5/16/2025 3:59:56 PM EST |
| 26.50 | 2.40 | 2.70 | % | 0 | 0 | 0.96 | -0.84 | 0.11 | -0.04 | 5/16/2025 3:59:56 PM EST | |||
| 27.00 | 2.89 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 7 | 0.73 | -0.88 | 0.09 | -0.03 | 5/15/2025 | 5/16/2025 3:59:56 PM EST |
| 27.50 | 3.20 | 3.65 | % | 0 | 0 | 0.87 | -0.91 | 0.07 | -0.03 | 5/16/2025 3:59:56 PM EST | |||
| 28.00 | 3.45 | 4.45 | % | 0 | 0 | 1.38 | -0.93 | 0.06 | -0.02 | 5/16/2025 3:59:56 PM EST | |||
| 28.50 | 4.15 | 4.60 | % | 0 | 0 | 1.09 | -0.95 | 0.05 | -0.02 | 5/16/2025 3:59:56 PM EST | |||
| 29.00 | 4.45 | 5.10 | 8.98 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.96 | 0.04 | -0.02 | 4/9/2025 | 5/16/2025 3:59:56 PM EST |
| 29.50 | 5.15 | 5.65 | % | 0 | 0 | 1.31 | -0.97 | 0.03 | -0.01 | 5/16/2025 3:59:56 PM EST | |||
| 30.00 | 5.50 | 6.15 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.38 | -0.98 | 0.02 | -0.01 | 4/28/2025 | 5/16/2025 3:59:56 PM EST |
| 30.50 | 6.15 | 6.60 | % | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 31.00 | 6.65 | 7.15 | % | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 31.50 | 7.15 | 7.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 32.00 | 7.60 | 8.20 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST | |||
| 35.00 | 10.65 | 10.90 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:56 PM EST |