Options Chain for C3 AI INC CL A (AI) - $25.42 as of 6/6/2025 7:02:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 12.75 | 13.35 | 16.75 | 0.00 | 0.00% | 0 | 5 | 3.70 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:49 PM EST |
| 14.00 | 11.85 | 12.35 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 15.00 | 10.70 | 11.30 | 11.75 | 0.00 | 0.00% | 0 | 9 | 2.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:49 PM EST |
| 16.00 | 9.55 | 10.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 16.50 | 9.35 | 9.85 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 17.00 | 8.80 | 9.25 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 17.50 | 8.35 | 8.80 | 5.15 | 0.00 | 0.00% | 0 | 6 | 2.25 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:49 PM EST |
| 18.00 | 7.75 | 8.05 | 7.85 | +2.20 | +38.94% | 1 | 6 | 1.51 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 18.50 | 7.05 | 7.70 | 10.90 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:49 PM EST |
| 19.00 | 6.60 | 7.30 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:49 PM EST |
| 19.50 | 6.10 | 6.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 20.00 | 5.75 | 6.15 | 5.95 | -1.90 | -24.21% | 1 | 13 | 1.38 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 20.50 | 5.35 | 5.70 | 5.87 | +0.37 | +6.73% | 10 | 31 | 1.17 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 21.00 | 4.85 | 5.25 | 4.88 | +0.51 | +11.67% | 5 | 31 | 0.95 | 0.99 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 21.50 | 4.40 | 4.55 | 4.50 | 0.00 | 0.00% | 0 | 121 | 0.87 | 0.99 | 0.01 | 0.00 | 6/5/2025 | 6/6/2025 3:59:49 PM EST |
| 22.00 | 3.20 | 4.20 | 4.10 | +0.38 | +10.22% | 7 | 22 | 0.78 | 0.97 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 22.50 | 3.40 | 3.65 | 3.55 | -0.27 | -7.07% | 24 | 63 | 0.88 | 0.96 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 23.00 | 2.85 | 3.05 | 3.01 | -0.29 | -8.79% | 44 | 156 | 0.70 | 0.93 | 0.06 | -0.02 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 23.50 | 2.51 | 2.78 | 2.63 | +0.68 | +34.88% | 23 | 284 | 0.53 | 0.90 | 0.08 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 24.00 | 2.07 | 2.13 | 2.43 | +0.88 | +56.78% | 13 | 289 | 0.50 | 0.86 | 0.11 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 24.50 | 1.65 | 1.73 | 1.74 | +0.26 | +17.57% | 44 | 122 | 0.50 | 0.80 | 0.15 | -0.04 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 25.00 | 1.28 | 1.34 | 1.32 | +0.28 | +26.93% | 133 | 454 | 0.51 | 0.72 | 0.19 | -0.04 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 25.50 | 0.97 | 1.02 | 0.98 | +0.15 | +18.08% | 143 | 1,129 | 0.51 | 0.62 | 0.22 | -0.05 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 26.00 | 0.71 | 0.75 | 0.72 | +0.11 | +18.04% | 1,038 | 1,275 | 0.51 | 0.51 | 0.23 | -0.05 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 26.50 | 0.51 | 0.55 | 0.52 | +0.04 | +8.34% | 612 | 1,821 | 0.52 | 0.40 | 0.21 | -0.05 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 27.00 | 0.36 | 0.39 | 0.38 | +0.06 | +18.75% | 7,226 | 11,328 | 0.54 | 0.31 | 0.19 | -0.05 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 27.50 | 0.25 | 0.28 | 0.26 | +0.01 | +4.00% | 15,673 | 5,894 | 0.55 | 0.24 | 0.16 | -0.04 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 28.00 | 0.19 | 0.21 | 0.20 | +0.01 | +5.27% | 245 | 502 | 0.57 | 0.18 | 0.13 | -0.04 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 28.50 | 0.13 | 0.17 | 0.17 | +0.03 | +21.43% | 6,125 | 203 | 0.60 | 0.14 | 0.10 | -0.04 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 29.00 | 0.10 | 0.13 | 0.11 | -0.02 | -15.39% | 217 | 12,098 | 0.62 | 0.11 | 0.08 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 29.50 | 0.08 | 0.10 | 0.10 | 0.00 | 0.00% | 1,143 | 240 | 0.65 | 0.09 | 0.07 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 30.00 | 0.06 | 0.09 | 0.08 | -0.01 | -11.12% | 233 | 7,983 | 0.69 | 0.07 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 30.50 | 0.05 | 0.07 | 0.08 | -0.01 | -11.12% | 9 | 122 | 0.71 | 0.05 | 0.04 | -0.02 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 31.00 | 0.02 | 0.15 | 0.06 | -0.03 | -33.34% | 62 | 245 | 0.86 | 0.04 | 0.03 | -0.02 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 31.50 | 0.03 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.80 | 0.03 | 0.03 | -0.01 | 6/5/2025 | 6/6/2025 3:59:49 PM EST |
| 32.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 5 | 541 | 0.84 | 0.02 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 32.50 | 0.02 | 0.11 | 0.04 | -0.01 | -20.00% | 2 | 1 | 1.02 | 0.02 | 0.02 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 33.00 | 0.01 | 0.03 | 0.03 | -0.11 | -78.58% | 26 | 2 | 0.81 | 0.02 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 10 | 32 | 0.90 | 0.01 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 0.11 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 0.11 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.10 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 39.00 | 0.00 | 0.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:49 PM EST |
| 42.00 | 0.00 | 0.10 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 43.00 | 0.00 | 0.10 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 44.00 | 0.00 | 0.10 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.10 | 1.05 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:49 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 | 0.02 | 0.37 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.02 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.02 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 28 | 1.45 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:49 PM EST |
| 16.50 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 50 | 1.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 75 | 1.82 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 32 | 1.71 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 61 | 1.61 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:49 PM EST |
| 18.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 28 | 1.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 98 | 1.14 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:49 PM EST |
| 19.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 196 | 1.31 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 3 | 132 | 0.83 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 20.50 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 114 | 1.01 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.08 | 0.02 | -0.04 | -66.67% | 38 | 72 | 0.76 | -0.01 | 0.01 | 0.00 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 21.50 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.96 | -0.01 | 0.01 | 0.00 | 6/5/2025 | 6/6/2025 3:59:49 PM EST |
| 22.00 | 0.02 | 0.11 | 0.02 | -0.03 | -60.00% | 37 | 374 | 0.80 | -0.03 | 0.03 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 22.50 | 0.03 | 0.05 | 0.04 | -0.06 | -60.00% | 85 | 178 | 0.62 | -0.04 | 0.04 | -0.01 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 23.00 | 0.05 | 0.07 | 0.05 | -0.04 | -44.45% | 46 | 370 | 0.59 | -0.07 | 0.06 | -0.02 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 23.50 | 0.08 | 0.10 | 0.08 | -0.11 | -57.90% | 14 | 506 | 0.56 | -0.10 | 0.08 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 24.00 | 0.12 | 0.15 | 0.13 | -0.19 | -59.38% | 62 | 1,161 | 0.53 | -0.14 | 0.11 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 24.50 | 0.21 | 0.24 | 0.23 | -0.20 | -46.52% | 62 | 206 | 0.53 | -0.20 | 0.15 | -0.04 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 25.00 | 0.33 | 0.37 | 0.34 | -0.35 | -50.73% | 164 | 486 | 0.52 | -0.28 | 0.19 | -0.04 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 25.50 | 0.51 | 0.55 | 0.52 | -0.42 | -44.69% | 428 | 394 | 0.52 | -0.38 | 0.22 | -0.05 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 26.00 | 0.75 | 0.78 | 0.75 | -0.52 | -40.95% | 189 | 537 | 0.53 | -0.49 | 0.23 | -0.05 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 26.50 | 1.04 | 1.09 | 1.06 | -0.43 | -28.86% | 173 | 394 | 0.54 | -0.60 | 0.21 | -0.05 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 27.00 | 1.38 | 1.44 | 1.37 | -0.59 | -30.11% | 72 | 1,213 | 0.55 | -0.69 | 0.19 | -0.05 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 27.50 | 1.77 | 1.84 | 1.76 | -0.54 | -23.48% | 40 | 43 | 0.57 | -0.76 | 0.16 | -0.04 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 28.00 | 2.04 | 2.28 | 2.13 | -0.47 | -18.08% | 5 | 170 | 0.62 | -0.82 | 0.13 | -0.04 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 28.50 | 2.51 | 2.74 | 3.50 | 0.00 | 0.00% | 0 | 423 | 0.65 | -0.86 | 0.10 | -0.04 | 6/5/2025 | 6/6/2025 3:59:49 PM EST |
| 29.00 | 3.10 | 3.20 | 2.92 | -0.78 | -21.09% | 11 | 178 | 0.62 | -0.89 | 0.08 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 29.50 | 3.35 | 3.95 | 3.80 | +0.35 | +10.15% | 1 | 3 | 0.67 | -0.91 | 0.07 | -0.03 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 30.00 | 4.05 | 4.15 | 4.18 | +0.13 | +3.21% | 1 | 287 | 0.76 | -0.93 | 0.05 | -0.02 | 6/6/2025 | 6/6/2025 3:59:49 PM EST |
| 30.50 | 4.15 | 4.80 | % | 0 | 0 | 1.06 | -0.95 | 0.04 | -0.02 | 6/6/2025 3:59:49 PM EST | |||
| 31.00 | 4.70 | 5.25 | 5.84 | 0.00 | 0.00% | 0 | 15 | 1.07 | -0.96 | 0.03 | -0.02 | 6/3/2025 | 6/6/2025 3:59:49 PM EST |
| 31.50 | 5.20 | 5.85 | 4.95 | 0.00 | 0.00% | 0 | 0 | 1.26 | -0.97 | 0.03 | -0.01 | 5/30/2025 | 6/6/2025 3:59:49 PM EST |
| 32.00 | 5.75 | 6.45 | 6.84 | 0.00 | 0.00% | 0 | 20 | 1.04 | -0.98 | 0.02 | -0.01 | 6/3/2025 | 6/6/2025 3:59:49 PM EST |
| 32.50 | 6.25 | 6.75 | % | 0 | 0 | 1.26 | -0.98 | 0.02 | -0.01 | 6/6/2025 3:59:49 PM EST | |||
| 33.00 | 6.75 | 7.20 | % | 0 | 0 | 1.24 | -0.98 | 0.01 | -0.01 | 6/6/2025 3:59:49 PM EST | |||
| 34.00 | 7.55 | 8.30 | % | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 35.00 | 8.75 | 9.35 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 36.00 | 9.55 | 10.45 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 37.00 | 10.55 | 11.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 38.00 | 11.55 | 12.25 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 39.00 | 12.55 | 13.35 | 13.25 | 0.00 | 0.00% | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:49 PM EST |
| 40.00 | 13.70 | 14.25 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 41.00 | 14.50 | 15.45 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 42.00 | 15.65 | 16.45 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 43.00 | 16.25 | 17.45 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 44.00 | 17.70 | 18.50 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST | |||
| 45.00 | 18.55 | 19.55 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:49 PM EST |