Options Chain for C3 AI INC CL A (AI) - $22.72 as of 5/27/2025 1:32:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 10.95 | 11.50 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:02 PM EST | |||
| 14.00 | 10.15 | 10.65 | % | 0 | 0 | 2.37 | 0.99 | 0.00 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 15.00 | 9.15 | 9.70 | % | 0 | 0 | 2.31 | 0.99 | 0.01 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 15.50 | 8.65 | 9.35 | % | 0 | 0 | 2.09 | 0.98 | 0.01 | -0.01 | 5/27/2025 12:59:02 PM EST | |||
| 16.00 | 8.35 | 8.75 | % | 0 | 0 | 2.14 | 0.97 | 0.01 | -0.02 | 5/27/2025 12:59:02 PM EST | |||
| 16.50 | 7.55 | 8.25 | 6.65 | 0.00 | 0.00% | 0 | 3 | 1.94 | 0.97 | 0.01 | -0.02 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 17.00 | 7.15 | 7.70 | % | 0 | 0 | 1.57 | 0.96 | 0.02 | -0.03 | 5/27/2025 12:59:02 PM EST | |||
| 17.50 | 6.90 | 7.10 | % | 0 | 0 | 0.99 | 0.95 | 0.02 | -0.03 | 5/27/2025 12:59:02 PM EST | |||
| 18.00 | 6.50 | 6.70 | 6.55 | % | 12 | 0 | 1.45 | 0.94 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 12:59:02 PM EST | |
| 18.50 | 5.95 | 6.30 | 6.04 | % | 1 | 0 | 1.35 | 0.92 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:59:02 PM EST | |
| 19.00 | 5.55 | 5.70 | % | 0 | 0 | 1.16 | 0.90 | 0.03 | -0.05 | 5/27/2025 12:59:02 PM EST | |||
| 19.50 | 5.15 | 5.25 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.88 | 0.04 | -0.05 | 5/21/2025 | 5/27/2025 12:59:02 PM EST |
| 20.00 | 4.75 | 4.85 | 4.71 | +1.06 | +29.05% | 11 | 25 | 1.21 | 0.86 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 20.50 | 4.35 | 4.40 | 4.20 | -0.05 | -1.18% | 2 | 5 | 1.20 | 0.83 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 21.00 | 3.95 | 4.00 | 3.96 | +1.17 | +41.94% | 20 | 15 | 1.18 | 0.80 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 21.50 | 3.55 | 3.65 | 2.57 | 0.00 | 0.00% | 0 | 32 | 1.15 | 0.77 | 0.06 | -0.07 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 22.00 | 3.20 | 3.30 | 3.16 | +0.88 | +38.60% | 24 | 123 | 1.15 | 0.73 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 22.50 | 2.89 | 2.94 | 2.77 | +0.82 | +42.06% | 30 | 130 | 1.16 | 0.70 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 23.00 | 2.59 | 2.63 | 2.60 | +0.86 | +49.43% | 269 | 306 | 1.16 | 0.65 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 23.50 | 2.31 | 2.34 | 2.32 | +0.74 | +46.84% | 215 | 293 | 1.16 | 0.61 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 24.00 | 2.05 | 2.08 | 2.07 | +0.67 | +47.86% | 312 | 212 | 1.16 | 0.57 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 24.50 | 1.81 | 1.84 | 1.81 | +0.61 | +50.84% | 970 | 462 | 1.15 | 0.53 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 25.00 | 1.59 | 1.62 | 1.60 | +0.59 | +58.42% | 399 | 651 | 1.15 | 0.49 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 25.50 | 1.39 | 1.43 | 1.40 | +0.52 | +59.10% | 23 | 72 | 1.15 | 0.45 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 26.00 | 1.22 | 1.25 | 1.25 | +0.45 | +56.25% | 86 | 146 | 1.15 | 0.41 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 26.50 | 1.06 | 1.09 | 1.08 | +0.38 | +54.29% | 105 | 49 | 1.16 | 0.37 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 27.00 | 0.93 | 0.95 | 0.95 | +0.30 | +46.16% | 41 | 190 | 1.16 | 0.33 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 27.50 | 0.80 | 0.83 | 0.78 | +0.28 | +56.00% | 25 | 58 | 1.16 | 0.30 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 28.00 | 0.70 | 0.72 | 0.71 | +0.27 | +61.37% | 292 | 147 | 1.17 | 0.27 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 28.50 | 0.60 | 0.63 | 0.62 | +0.23 | +58.98% | 165 | 4 | 1.17 | 0.24 | 0.07 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 29.00 | 0.53 | 0.56 | 0.55 | +0.18 | +48.65% | 108 | 131 | 1.18 | 0.21 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 29.50 | 0.46 | 0.49 | 0.44 | +0.14 | +46.67% | 18 | 3 | 1.19 | 0.19 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 30.00 | 0.40 | 0.43 | 0.41 | +0.18 | +78.27% | 195 | 227 | 1.20 | 0.17 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 31.00 | 0.31 | 0.33 | 0.32 | +0.12 | +60.00% | 17 | 47 | 1.21 | 0.14 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 32.00 | 0.24 | 0.25 | 0.25 | +0.08 | +47.06% | 19 | 85 | 1.22 | 0.11 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 35.00 | 0.12 | 0.13 | 0.12 | -0.02 | -14.29% | 41 | 22 | 1.30 | 0.06 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:59:02 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 | 0.36 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 14.00 | 0.01 | 0.04 | 0.02 | -0.03 | -60.00% | 28 | 11 | 1.51 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 15.00 | 0.00 | 0.09 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.68 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 15.50 | 0.01 | 0.13 | 0.16 | -0.08 | -33.34% | 25 | 3 | 1.57 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 16.00 | 0.06 | 0.08 | 0.08 | -0.06 | -42.86% | 5 | 11 | 1.42 | -0.03 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 16.50 | 0.00 | 0.14 | 0.07 | -0.07 | -50.00% | 10 | 152 | 1.53 | -0.03 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 17.00 | 0.09 | 0.11 | 0.10 | -0.08 | -44.45% | 16 | 40 | 1.34 | -0.04 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 17.50 | 0.11 | 0.14 | 0.13 | -0.09 | -40.91% | 131 | 358 | 1.32 | -0.05 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 18.00 | 0.15 | 0.17 | 0.16 | -0.10 | -38.47% | 9 | 72 | 1.29 | -0.06 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 18.50 | 0.18 | 0.21 | 0.21 | -0.21 | -50.00% | 1 | 19 | 1.27 | -0.08 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 19.00 | 0.23 | 0.26 | 0.25 | -0.16 | -39.03% | 52 | 154 | 1.23 | -0.10 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 19.50 | 0.28 | 0.31 | 0.31 | -0.20 | -39.22% | 2 | 299 | 1.22 | -0.12 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 20.00 | 0.36 | 0.39 | 0.37 | -0.27 | -42.19% | 123 | 347 | 1.21 | -0.14 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 20.50 | 0.44 | 0.47 | 0.47 | -0.32 | -40.51% | 11 | 42 | 1.19 | -0.17 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 21.00 | 0.56 | 0.58 | 0.58 | -0.43 | -42.58% | 96 | 130 | 1.19 | -0.20 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 21.50 | 0.68 | 0.71 | 0.70 | -0.46 | -39.66% | 29 | 90 | 1.18 | -0.23 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 22.00 | 0.82 | 0.85 | 0.84 | -0.41 | -32.80% | 42 | 94 | 1.18 | -0.27 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 22.50 | 0.99 | 1.02 | 1.02 | -0.59 | -36.65% | 47 | 57 | 1.17 | -0.30 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 23.00 | 1.18 | 1.22 | 1.20 | -0.69 | -36.51% | 258 | 216 | 1.16 | -0.35 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 23.50 | 1.40 | 1.43 | 1.43 | -0.58 | -28.86% | 17 | 63 | 1.16 | -0.39 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 24.00 | 1.64 | 1.67 | 1.66 | -0.95 | -36.40% | 302 | 21 | 1.16 | -0.43 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 24.50 | 1.89 | 1.93 | 1.97 | -0.14 | -6.64% | 251 | 14 | 1.16 | -0.47 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 25.00 | 2.17 | 2.21 | 2.22 | -0.75 | -25.26% | 11 | 18 | 1.16 | -0.51 | 0.09 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 25.50 | 2.48 | 2.51 | 4.00 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.55 | 0.08 | -0.09 | 4/28/2025 | 5/27/2025 12:59:02 PM EST |
| 26.00 | 2.80 | 2.84 | 2.85 | -0.95 | -25.00% | 3 | 12 | 1.16 | -0.59 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 26.50 | 3.10 | 3.20 | % | 0 | 0 | 1.16 | -0.63 | 0.08 | -0.09 | 5/27/2025 12:59:02 PM EST | |||
| 27.00 | 3.50 | 3.55 | 3.60 | -0.63 | -14.90% | 5 | 5 | 1.15 | -0.67 | 0.08 | -0.09 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 27.50 | 3.85 | 3.95 | 5.47 | 0.00 | 0.00% | 0 | 5 | 1.17 | -0.70 | 0.07 | -0.08 | 5/23/2025 | 5/27/2025 12:59:02 PM EST |
| 28.00 | 4.25 | 4.35 | 4.40 | -0.98 | -18.22% | 1 | 1 | 1.18 | -0.73 | 0.07 | -0.08 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |
| 28.50 | 4.65 | 4.75 | % | 0 | 0 | 1.18 | -0.76 | 0.07 | -0.07 | 5/27/2025 12:59:02 PM EST | |||
| 29.00 | 5.10 | 5.15 | 5.27 | % | 34 | 0 | 1.19 | -0.79 | 0.06 | -0.07 | 5/27/2025 | 5/27/2025 12:59:02 PM EST | |
| 29.50 | 5.50 | 5.60 | 6.60 | 0.00 | 0.00% | 0 | 2 | 1.19 | -0.81 | 0.06 | -0.07 | 5/19/2025 | 5/27/2025 12:59:02 PM EST |
| 30.00 | 5.95 | 6.05 | 7.65 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.83 | 0.05 | -0.06 | 5/22/2025 | 5/27/2025 12:59:02 PM EST |
| 31.00 | 6.85 | 6.95 | 7.05 | % | 1 | 0 | 1.22 | -0.86 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:59:02 PM EST | |
| 32.00 | 7.80 | 7.90 | 8.15 | % | 1 | 0 | 1.27 | -0.89 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:59:02 PM EST | |
| 35.00 | 10.65 | 10.80 | 10.87 | % | 34 | 0 | 1.36 | -0.94 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 12:59:02 PM EST |