Options Chain for C3 AI INC CL A (AI) - $24.05 as of 5/28/2025 5:42:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.40 | 13.70 | % | 0 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 13.00 | 9.40 | 10.75 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 14.00 | 8.65 | 9.65 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:56 PM EST | |||
| 15.00 | 7.65 | 8.55 | 7.50 | 0.00 | 0.00% | 0 | 28 | 5.08 | 0.99 | 0.01 | -0.02 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 15.50 | 6.85 | 8.15 | % | 0 | 0 | 4.00 | 0.98 | 0.01 | -0.02 | 5/28/2025 3:59:56 PM EST | |||
| 16.00 | 6.35 | 7.25 | 7.10 | +0.24 | +3.50% | 1 | 8 | 3.74 | 0.98 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 16.50 | 5.95 | 7.25 | % | 0 | 0 | 4.37 | 0.97 | 0.01 | -0.05 | 5/28/2025 3:59:56 PM EST | |||
| 17.00 | 5.50 | 6.75 | 5.50 | 0.00 | 0.00% | 0 | 9 | 4.37 | 0.96 | 0.02 | -0.06 | 5/21/2025 | 5/28/2025 3:59:56 PM EST |
| 17.50 | 4.95 | 6.45 | 5.44 | 0.00 | 0.00% | 0 | 7 | 4.83 | 0.95 | 0.02 | -0.08 | 5/20/2025 | 5/28/2025 3:59:56 PM EST |
| 18.00 | 5.00 | 5.45 | 5.45 | -0.65 | -10.66% | 7 | 47 | 2.56 | 0.93 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 18.50 | 4.35 | 5.30 | 5.90 | 0.00 | 0.00% | 0 | 19 | 2.61 | 0.91 | 0.04 | -0.15 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 19.00 | 3.80 | 4.60 | 4.90 | -0.35 | -6.67% | 2 | 20 | 2.03 | 0.89 | 0.04 | -0.18 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 19.50 | 3.70 | 5.30 | 4.90 | 0.00 | 0.00% | 0 | 93 | 3.98 | 0.86 | 0.05 | -0.21 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 20.00 | 3.30 | 4.25 | 3.57 | -0.68 | -16.00% | 109 | 301 | 2.45 | 0.83 | 0.06 | -0.24 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 20.50 | 2.09 | 4.00 | 3.21 | -0.84 | -20.75% | 18 | 107 | 2.28 | 0.78 | 0.07 | -0.28 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 21.00 | 2.18 | 3.40 | 2.75 | -0.75 | -21.43% | 26 | 661 | 2.30 | 0.74 | 0.08 | -0.31 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 21.50 | 2.08 | 2.53 | 2.42 | -1.00 | -29.24% | 124 | 136 | 2.30 | 0.69 | 0.09 | -0.34 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 22.00 | 2.01 | 2.22 | 2.10 | -0.91 | -30.24% | 237 | 431 | 2.30 | 0.64 | 0.09 | -0.36 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 22.50 | 1.81 | 1.94 | 1.88 | -0.52 | -21.67% | 252 | 510 | 2.37 | 0.59 | 0.10 | -0.38 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 23.00 | 1.57 | 1.65 | 1.63 | -0.47 | -22.39% | 2,740 | 2,215 | 2.35 | 0.54 | 0.10 | -0.40 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 23.50 | 1.37 | 1.40 | 1.40 | -0.47 | -25.14% | 2,638 | 2,357 | 2.35 | 0.49 | 0.10 | -0.40 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 24.00 | 1.20 | 1.23 | 1.22 | -0.41 | -25.16% | 2,180 | 5,239 | 2.37 | 0.44 | 0.10 | -0.40 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 24.50 | 0.97 | 1.07 | 1.06 | -0.34 | -24.29% | 1,099 | 11,062 | 2.33 | 0.40 | 0.10 | -0.40 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 25.00 | 0.87 | 0.90 | 0.89 | -0.29 | -24.58% | 1,728 | 16,186 | 2.39 | 0.35 | 0.09 | -0.39 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 25.50 | 0.71 | 0.81 | 0.76 | -0.27 | -26.22% | 693 | 21,048 | 2.39 | 0.31 | 0.09 | -0.38 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 26.00 | 0.60 | 0.66 | 0.65 | -0.20 | -23.53% | 5,419 | 2,597 | 2.37 | 0.28 | 0.08 | -0.36 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 26.50 | 0.52 | 0.59 | 0.58 | -0.15 | -20.55% | 368 | 219 | 2.43 | 0.24 | 0.08 | -0.34 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 27.00 | 0.45 | 0.52 | 0.48 | -0.13 | -21.32% | 717 | 2,670 | 2.46 | 0.21 | 0.07 | -0.32 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 27.50 | 0.36 | 0.40 | 0.40 | -0.12 | -23.08% | 10,278 | 369 | 2.41 | 0.19 | 0.07 | -0.30 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 28.00 | 0.32 | 0.36 | 0.34 | -0.11 | -24.45% | 1,824 | 11,746 | 2.48 | 0.16 | 0.06 | -0.27 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 28.50 | 0.25 | 0.31 | 0.30 | -0.06 | -16.67% | 10,621 | 11,655 | 2.44 | 0.14 | 0.06 | -0.25 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 29.00 | 0.15 | 0.26 | 0.24 | -0.06 | -20.00% | 1,092 | 2,424 | 2.48 | 0.12 | 0.05 | -0.23 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 29.50 | 0.16 | 0.23 | 0.19 | -0.07 | -26.93% | 134 | 199 | 2.51 | 0.10 | 0.05 | -0.21 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 30.00 | 0.16 | 0.17 | 0.19 | -0.03 | -13.64% | 1,954 | 2,482 | 2.51 | 0.09 | 0.04 | -0.19 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 31.00 | 0.11 | 0.13 | 0.13 | -0.05 | -27.78% | 640 | 1,197 | 2.52 | 0.07 | 0.03 | -0.13 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 32.00 | 0.08 | 0.10 | 0.10 | -0.01 | -9.10% | 1,093 | 662 | 2.57 | 0.05 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 35.00 | 0.03 | 0.05 | 0.05 | -0.01 | -16.67% | 1,030 | 815 | 2.71 | 0.02 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 34 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 32 | 105 | 3.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 647 | 51 | 3.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 288 | 422 | 2.70 | -0.01 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 15.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 53 | 116 | 2.63 | -0.02 | 0.01 | -0.02 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 16.00 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 52 | 935 | 2.53 | -0.02 | 0.01 | -0.03 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 16.50 | 0.00 | 0.05 | 0.05 | -0.03 | -37.50% | 347 | 94 | 2.25 | -0.03 | 0.01 | -0.05 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 17.00 | 0.06 | 0.07 | 0.06 | -0.01 | -14.29% | 852 | 632 | 2.34 | -0.04 | 0.02 | -0.06 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 17.50 | 0.08 | 0.10 | 0.08 | 0.00 | 0.00% | 505 | 285 | 2.38 | -0.05 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 18.00 | 0.11 | 0.12 | 0.12 | 0.00 | 0.00% | 1,617 | 9,093 | 2.30 | -0.07 | 0.03 | -0.11 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 18.50 | 0.11 | 0.16 | 0.15 | +0.01 | +7.15% | 416 | 333 | 2.26 | -0.09 | 0.04 | -0.15 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 19.00 | 0.21 | 0.24 | 0.21 | +0.01 | +5.00% | 2,550 | 4,158 | 2.26 | -0.11 | 0.04 | -0.18 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 19.50 | 0.27 | 0.29 | 0.28 | +0.04 | +16.67% | 831 | 804 | 2.21 | -0.14 | 0.05 | -0.21 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 20.00 | 0.38 | 0.41 | 0.40 | +0.09 | +29.04% | 2,553 | 3,232 | 2.24 | -0.17 | 0.06 | -0.24 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 20.50 | 0.50 | 0.56 | 0.52 | +0.11 | +26.83% | 442 | 467 | 2.27 | -0.22 | 0.07 | -0.28 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 21.00 | 0.65 | 0.68 | 0.66 | +0.14 | +26.93% | 798 | 1,386 | 2.26 | -0.26 | 0.08 | -0.31 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 21.50 | 0.79 | 0.90 | 0.85 | +0.20 | +30.77% | 410 | 1,663 | 2.32 | -0.31 | 0.09 | -0.34 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 22.00 | 1.04 | 1.07 | 1.07 | +0.27 | +33.75% | 945 | 1,134 | 2.28 | -0.36 | 0.09 | -0.36 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 22.50 | 1.21 | 1.34 | 1.30 | +0.29 | +28.72% | 1,732 | 1,516 | 2.29 | -0.41 | 0.10 | -0.38 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 23.00 | 1.54 | 1.59 | 1.54 | +0.37 | +31.63% | 2,319 | 1,150 | 2.33 | -0.46 | 0.10 | -0.40 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 23.50 | 1.75 | 1.92 | 1.75 | +0.33 | +23.24% | 1,182 | 241 | 2.30 | -0.51 | 0.10 | -0.40 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 24.00 | 2.08 | 2.23 | 2.14 | +0.47 | +28.15% | 99 | 819 | 2.35 | -0.56 | 0.10 | -0.40 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 24.50 | 2.35 | 2.59 | 2.44 | +0.50 | +25.78% | 107 | 310 | 2.34 | -0.60 | 0.10 | -0.40 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 25.00 | 2.69 | 2.96 | 2.80 | +0.63 | +29.04% | 55 | 89 | 2.35 | -0.65 | 0.09 | -0.39 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 25.50 | 2.86 | 3.60 | 2.96 | +0.43 | +17.00% | 4 | 26 | 2.42 | -0.69 | 0.09 | -0.38 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 26.00 | 3.25 | 3.85 | 3.30 | +0.69 | +26.44% | 9 | 45 | 2.32 | -0.72 | 0.08 | -0.36 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 26.50 | 3.40 | 4.60 | 3.60 | +0.40 | +12.50% | 4 | 5 | 2.41 | -0.76 | 0.08 | -0.34 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 27.00 | 3.80 | 5.00 | 4.32 | -0.03 | -0.69% | 3 | 7 | 2.38 | -0.79 | 0.07 | -0.32 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 27.50 | 3.55 | 6.40 | 4.80 | +0.50 | +11.63% | 2 | 2 | 2.83 | -0.81 | 0.07 | -0.30 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 28.00 | 3.95 | 6.70 | 4.27 | 0.00 | 0.00% | 0 | 2 | 2.82 | -0.84 | 0.06 | -0.27 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 28.50 | 4.65 | 6.65 | 4.78 | 0.00 | 0.00% | 0 | 1 | 2.63 | -0.86 | 0.06 | -0.25 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 29.00 | 5.75 | 7.00 | 6.00 | +0.65 | +12.15% | 5 | 11 | 2.77 | -0.88 | 0.05 | -0.23 | 5/28/2025 | 5/28/2025 3:59:56 PM EST |
| 29.50 | 6.05 | 7.05 | % | 0 | 0 | 3.02 | -0.90 | 0.05 | -0.21 | 5/28/2025 3:59:56 PM EST | |||
| 30.00 | 6.40 | 7.70 | 7.50 | 0.00 | 0.00% | 0 | 1 | 3.04 | -0.91 | 0.04 | -0.19 | 4/28/2025 | 5/28/2025 3:59:56 PM EST |
| 31.00 | 7.30 | 8.50 | 7.18 | 0.00 | 0.00% | 0 | 1 | 2.88 | -0.93 | 0.03 | -0.13 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 32.00 | 8.20 | 9.75 | 7.95 | 0.00 | 0.00% | 0 | 3 | 3.11 | -0.95 | 0.03 | -0.09 | 5/27/2025 | 5/28/2025 3:59:56 PM EST |
| 35.00 | 10.90 | 13.00 | 12.70 | 0.00 | 0.00% | 0 | 1 | 3.53 | -0.98 | 0.01 | -0.03 | 5/22/2025 | 5/28/2025 3:59:56 PM EST |