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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 14.35 | 14.70 | 14.43 | 0.00 | 0.00% | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 10.00 | 11.95 | 12.20 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 12.50 | 9.65 | 9.75 | 10.26 | 0.00 | 0.00% | 0 | 119 | 0.94 | 0.97 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 7.25 | 7.40 | 7.97 | 0.00 | 0.00% | 0 | 122 | 0.85 | 0.91 | 0.02 | -0.01 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 5.20 | 5.30 | 5.55 | +0.18 | +3.36% | 1 | 253 | 0.82 | 0.82 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 3.40 | 3.50 | 3.60 | -0.20 | -5.27% | 14 | 2,125 | 0.76 | 0.69 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 2.05 | 2.15 | 2.11 | -0.23 | -9.83% | 158 | 43,989 | 0.73 | 0.52 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 1.15 | 1.23 | 1.16 | -0.22 | -15.95% | 322 | 5,889 | 0.71 | 0.35 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 0.58 | 0.74 | 0.65 | -0.11 | -14.48% | 78 | 3,262 | 0.70 | 0.22 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.31 | 0.37 | 0.36 | -0.06 | -14.29% | 79 | 1,476 | 0.70 | 0.13 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 0.18 | 0.21 | 0.23 | -0.02 | -8.00% | 664 | 839 | 0.72 | 0.08 | 0.03 | -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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.24 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.41 | 0.16 | 0.00 | 0.00% | 0 | 3 | 1.32 | -0.01 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 12.50 | 0.09 | 0.34 | 0.09 | 0.00 | 0.00% | 0 | 58 | 1.08 | -0.03 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 0.27 | 0.30 | 0.28 | +0.02 | +7.70% | 2 | 4,580 | 0.87 | -0.09 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 0.63 | 0.68 | 0.59 | +0.01 | +1.73% | 13 | 3,039 | 0.80 | -0.18 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 1.30 | 1.39 | 1.34 | +0.12 | +9.84% | 36 | 7,957 | 0.76 | -0.31 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 2.43 | 2.51 | 2.29 | -0.06 | -2.56% | 1 | 2,164 | 0.72 | -0.48 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 3.95 | 4.15 | 4.02 | +0.22 | +5.79% | 7 | 491 | 0.70 | -0.65 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 5.95 | 6.10 | 5.67 | 0.00 | 0.00% | 0 | 176 | 0.96 | -0.78 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 8.15 | 8.30 | 7.87 | 0.00 | 0.00% | 0 | 144 | 1.00 | -0.87 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 10.40 | 10.65 | 10.02 | 0.00 | 0.00% | 0 | 86 | 1.06 | -0.92 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |