Options Chain for C3 AI INC CL A (AI) - $21.81 as of 3/31/2025 3:04:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.30 | 8.95 | % | 0 | 0 | 1.43 | 0.98 | 0.01 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 14.00 | 6.25 | 7.90 | % | 0 | 0 | 1.14 | 0.97 | 0.01 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 15.00 | 5.60 | 6.70 | % | 0 | 0 | 0.99 | 0.94 | 0.02 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 16.00 | 4.80 | 5.75 | % | 0 | 0 | 0.51 | 0.91 | 0.03 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 17.00 | 4.20 | 4.55 | % | 0 | 0 | 0.58 | 0.87 | 0.05 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 18.00 | 3.15 | 4.10 | 3.70 | % | 1 | 0 | 0.62 | 0.81 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 19.00 | 2.75 | 3.65 | % | 0 | 0 | 0.75 | 0.74 | 0.08 | -0.02 | 3/31/2025 4:00:00 PM EST | |||
| 20.00 | 2.14 | 2.44 | 2.36 | -0.46 | -16.32% | 1 | 1 | 0.62 | 0.65 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 21.00 | 1.49 | 1.91 | 1.58 | -1.18 | -42.76% | 1 | 1 | 0.59 | 0.55 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 22.00 | 1.14 | 1.31 | 1.26 | -0.42 | -25.00% | 4 | 4 | 0.57 | 0.45 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 23.00 | 0.71 | 0.95 | 0.97 | % | 7 | 0 | 0.55 | 0.36 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 24.00 | 0.61 | 0.69 | 0.69 | -0.21 | -23.34% | 1 | 2 | 0.58 | 0.29 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 25.00 | 0.28 | 0.50 | 0.54 | -0.11 | -16.93% | 1 | 2 | 0.55 | 0.23 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 26.00 | 0.13 | 0.37 | 0.33 | -0.17 | -34.00% | 4 | 2 | 0.55 | 0.19 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 27.00 | 0.23 | 0.27 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.15 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 28.00 | 0.17 | 0.21 | 0.19 | % | 1 | 0 | 0.62 | 0.12 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 29.00 | 0.13 | 0.17 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.09 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 30.00 | 0.09 | 0.13 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.08 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 31.00 | 0.06 | 0.12 | % | 0 | 0 | 0.73 | 0.06 | 0.02 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 32.00 | 0.05 | 0.25 | % | 0 | 0 | 0.76 | 0.05 | 0.02 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 33.00 | 0.01 | 0.75 | % | 0 | 0 | 0.90 | 0.03 | 0.02 | 0.00 | 3/31/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.01 | 0.37 | % | 0 | 0 | 0.94 | -0.02 | 0.01 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 14.00 | 0.02 | 0.45 | 0.08 | % | 4 | 0 | 1.17 | -0.03 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 15.00 | 0.11 | 0.14 | 0.15 | % | 4 | 0 | 0.74 | -0.06 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 16.00 | 0.18 | 0.21 | 0.20 | +0.03 | +17.65% | 10 | 3 | 0.67 | -0.09 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 17.00 | 0.29 | 0.33 | % | 0 | 0 | 0.65 | -0.13 | 0.05 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 18.00 | 0.47 | 0.69 | 0.46 | +0.01 | +2.23% | 2 | 6 | 0.67 | -0.19 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 19.00 | 0.71 | 0.96 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.26 | 0.08 | -0.02 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 20.00 | 1.04 | 1.26 | 0.93 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.35 | 0.09 | -0.02 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 21.00 | 1.34 | 1.76 | 1.55 | +0.12 | +8.40% | 1 | 2 | 0.59 | -0.45 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 22.00 | 2.06 | 2.25 | 1.90 | 0.00 | 0.00% | 0 | 7 | 0.60 | -0.55 | 0.10 | -0.02 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 23.00 | 2.55 | 2.97 | 2.51 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.64 | 0.10 | -0.02 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 24.00 | 3.40 | 4.35 | 3.56 | % | 1 | 0 | 0.75 | -0.71 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 25.00 | 4.25 | 4.40 | % | 0 | 0 | 0.59 | -0.77 | 0.07 | -0.02 | 3/31/2025 4:00:00 PM EST | |||
| 26.00 | 4.50 | 5.40 | % | 0 | 0 | 0.48 | -0.81 | 0.06 | -0.02 | 3/31/2025 4:00:00 PM EST | |||
| 27.00 | 6.00 | 7.05 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.85 | 0.05 | -0.01 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 28.00 | 6.50 | 7.55 | 5.48 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.88 | 0.05 | -0.01 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 29.00 | 7.35 | 8.55 | 7.26 | 0.00 | 0.00% | 0 | 2 | 0.89 | -0.91 | 0.04 | -0.01 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 30.00 | 8.20 | 9.65 | % | 0 | 0 | 0.89 | -0.92 | 0.03 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 31.00 | 9.15 | 10.65 | % | 0 | 0 | 1.01 | -0.94 | 0.02 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 32.00 | 10.05 | 11.70 | % | 0 | 0 | 1.07 | -0.95 | 0.02 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 33.00 | 11.05 | 12.60 | % | 0 | 0 | 1.15 | -0.97 | 0.02 | 0.00 | 3/31/2025 4:00:00 PM EST |