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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.75 | 9.55 | % | 0 | 0 | 1.45 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 14.00 | 7.80 | 8.50 | % | 0 | 0 | 1.32 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 15.00 | 7.00 | 7.60 | % | 0 | 0 | 1.31 | 0.94 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 16.00 | 6.20 | 6.60 | % | 0 | 0 | 1.06 | 0.90 | 0.03 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 16.50 | 5.70 | 6.20 | % | 0 | 0 | 1.13 | 0.88 | 0.03 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 17.00 | 5.35 | 5.70 | % | 0 | 0 | 0.76 | 0.86 | 0.04 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 17.50 | 5.05 | 5.30 | % | 0 | 0 | 1.06 | 0.84 | 0.04 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 18.00 | 4.55 | 4.85 | % | 0 | 0 | 0.73 | 0.82 | 0.04 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 18.50 | 4.30 | 4.50 | % | 0 | 0 | 1.19 | 0.79 | 0.05 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 19.00 | 3.80 | 4.45 | % | 0 | 0 | 1.07 | 0.76 | 0.05 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 19.50 | 3.60 | 3.90 | % | 0 | 0 | 0.83 | 0.73 | 0.06 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 3.25 | 3.40 | % | 0 | 0 | 0.77 | 0.70 | 0.06 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 20.50 | 2.95 | 3.10 | % | 0 | 0 | 0.77 | 0.66 | 0.06 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 21.00 | 2.65 | 3.35 | % | 0 | 0 | 0.86 | 0.63 | 0.07 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 21.50 | 2.38 | 2.73 | % | 0 | 0 | 0.79 | 0.59 | 0.07 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 22.00 | 2.14 | 2.37 | 2.54 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.56 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 1.90 | 2.11 | 2.14 | -0.19 | -8.16% | 2 | 1 | 0.76 | 0.52 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 23.00 | 1.65 | 1.87 | 2.12 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.49 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 23.50 | 1.03 | 1.70 | % | 0 | 0 | 0.67 | 0.45 | 0.07 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 24.00 | 1.30 | 1.60 | % | 0 | 0 | 0.76 | 0.42 | 0.07 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 24.50 | 1.17 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.38 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 1.03 | 1.27 | 1.22 | -0.08 | -6.16% | 2 | 2 | 0.76 | 0.35 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.50 | 0.90 | 1.19 | 1.04 | -0.07 | -6.31% | 2 | 3 | 0.73 | 0.32 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 26.00 | 0.78 | 0.88 | 0.88 | -0.01 | -1.13% | 1 | 1 | 0.72 | 0.29 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 26.50 | 0.68 | 0.77 | 0.89 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.26 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 27.00 | 0.52 | 0.79 | % | 0 | 0 | 0.73 | 0.24 | 0.06 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 0.44 | 0.61 | % | 0 | 0 | 0.73 | 0.19 | 0.05 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 29.00 | 0.33 | 0.51 | % | 0 | 0 | 0.74 | 0.15 | 0.05 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 0.26 | 0.34 | 0.29 | -0.03 | -9.38% | 1 | 2 | 0.74 | 0.12 | 0.04 | -0.01 | 5/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | -0.02 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.22 | % | 0 | 0 | 0.80 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 15.00 | 0.11 | 0.26 | % | 0 | 0 | 0.84 | -0.06 | 0.02 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 16.00 | 0.18 | 0.36 | % | 0 | 0 | 0.81 | -0.10 | 0.03 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 16.50 | 0.35 | 0.44 | % | 0 | 0 | 0.84 | -0.12 | 0.03 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 17.00 | 0.42 | 0.53 | % | 0 | 0 | 0.83 | -0.14 | 0.04 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 17.50 | 0.10 | 0.60 | % | 0 | 0 | 0.69 | -0.16 | 0.04 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 18.00 | 0.38 | 0.72 | 0.52 | % | 10 | 0 | 0.74 | -0.18 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 18.50 | 0.73 | 0.82 | % | 0 | 0 | 0.80 | -0.21 | 0.05 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 19.00 | 0.81 | 0.93 | % | 0 | 0 | 0.77 | -0.24 | 0.05 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 19.50 | 1.02 | 1.12 | 1.07 | % | 21 | 0 | 0.79 | -0.27 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 20.00 | 1.18 | 1.30 | % | 0 | 0 | 0.77 | -0.30 | 0.06 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 20.50 | 1.36 | 1.53 | % | 0 | 0 | 0.78 | -0.34 | 0.06 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 21.00 | 1.57 | 1.70 | 1.50 | % | 1 | 0 | 0.77 | -0.37 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 21.50 | 1.78 | 2.08 | 1.66 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.41 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 22.00 | 2.03 | 2.11 | 1.88 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.44 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 2.29 | 2.47 | % | 0 | 0 | 0.75 | -0.48 | 0.07 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 23.00 | 2.57 | 2.77 | % | 0 | 0 | 0.75 | -0.51 | 0.07 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 23.50 | 2.73 | 3.10 | % | 0 | 0 | 0.72 | -0.55 | 0.07 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 24.00 | 3.20 | 3.45 | % | 0 | 0 | 0.75 | -0.58 | 0.07 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 24.50 | 3.55 | 3.65 | % | 0 | 0 | 0.72 | -0.62 | 0.07 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 3.90 | 4.10 | % | 0 | 0 | 0.73 | -0.65 | 0.07 | -0.03 | 5/5/2025 3:59:58 PM EST | |||
| 25.50 | 4.25 | 4.45 | 4.32 | % | 1 | 0 | 0.72 | -0.68 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 26.00 | 4.65 | 4.85 | % | 0 | 0 | 0.73 | -0.71 | 0.07 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 26.50 | 5.05 | 5.55 | % | 0 | 0 | 0.88 | -0.74 | 0.06 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 27.00 | 5.25 | 5.70 | % | 0 | 0 | 0.99 | -0.76 | 0.06 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 28.00 | 6.10 | 6.60 | % | 0 | 0 | 0.67 | -0.81 | 0.05 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 29.00 | 7.00 | 7.40 | % | 0 | 0 | 1.02 | -0.85 | 0.05 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 8.05 | 8.60 | % | 0 | 0 | 0.97 | -0.88 | 0.04 | -0.01 | 5/5/2025 3:59:58 PM EST |