Options Chain for C3 AI INC CL A (AI) - $22.72 as of 5/27/2025 2:42:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 16.35 | 16.50 | 15.40 | 0.00 | 0.00% | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:59:01 PM EST |
| 10.00 | 13.90 | 14.05 | 11.45 | 0.00 | 0.00% | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/27/2025 1:59:01 PM EST |
| 12.50 | 11.50 | 11.60 | 10.68 | 0.00 | 0.00% | 0 | 54 | 0.88 | 0.98 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:59:01 PM EST |
| 15.00 | 9.10 | 9.25 | 7.85 | 0.00 | 0.00% | 0 | 237 | 0.89 | 0.95 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 17.50 | 6.90 | 7.00 | 7.26 | +1.46 | +25.18% | 2 | 236 | 0.80 | 0.89 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 20.00 | 4.95 | 5.05 | 5.23 | +1.03 | +24.53% | 114 | 733 | 0.76 | 0.80 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 22.50 | 3.35 | 3.45 | 3.50 | +0.77 | +28.21% | 116 | 1,833 | 0.74 | 0.67 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 25.00 | 2.19 | 2.23 | 2.20 | +0.44 | +25.00% | 590 | 2,619 | 0.72 | 0.52 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 27.50 | 1.35 | 1.40 | 1.37 | +0.28 | +25.69% | 268 | 1,746 | 0.72 | 0.37 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 30.00 | 0.85 | 0.88 | 0.86 | +0.21 | +32.31% | 1,269 | 3,853 | 0.72 | 0.26 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 32.50 | 0.53 | 0.57 | 0.60 | +0.18 | +42.86% | 66 | 2,563 | 0.73 | 0.19 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 35.00 | 0.36 | 0.38 | 0.37 | +0.08 | +27.59% | 348 | 2,494 | 0.75 | 0.14 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 37.50 | 0.26 | 0.28 | 0.28 | +0.07 | +33.34% | 369 | 1,956 | 0.78 | 0.10 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 40.00 | 0.19 | 0.21 | 0.22 | +0.07 | +46.67% | 156 | 1,591 | 0.81 | 0.07 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 42.50 | 0.15 | 0.16 | 0.16 | +0.03 | +23.08% | 19 | 442 | 0.83 | 0.06 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 45.00 | 0.11 | 0.12 | 0.12 | +0.03 | +33.34% | 99 | 1,111 | 0.85 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 47.50 | 0.08 | 0.10 | 0.08 | +0.03 | +60.00% | 3 | 836 | 0.88 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 50.00 | 0.06 | 0.08 | 0.06 | +0.01 | +20.00% | 97 | 2,876 | 0.90 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 55.00 | 0.04 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 1,411 | 0.94 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 60.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 1,020 | 1.05 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 65.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 50 | 1,145 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 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 | 0.04 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 10.00 | 0.01 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:59:01 PM EST |
| 12.50 | 0.07 | 0.08 | 0.10 | +0.03 | +42.86% | 1 | 484 | 0.94 | -0.02 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 15.00 | 0.18 | 0.20 | 0.19 | -0.11 | -36.67% | 19 | 1,197 | 0.86 | -0.05 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 17.50 | 0.42 | 0.47 | 0.42 | -0.16 | -27.59% | 7 | 1,175 | 0.79 | -0.11 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 20.00 | 0.94 | 0.98 | 0.89 | -0.32 | -26.45% | 219 | 2,361 | 0.75 | -0.20 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 22.50 | 1.84 | 1.89 | 1.79 | -0.42 | -19.01% | 118 | 8,825 | 0.73 | -0.33 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 25.00 | 3.10 | 3.20 | 3.05 | -0.75 | -19.74% | 35 | 1,250 | 0.72 | -0.48 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 27.50 | 4.80 | 4.90 | 4.60 | -1.05 | -18.59% | 1 | 1,334 | 0.72 | -0.63 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 30.00 | 6.75 | 6.90 | 6.50 | -0.15 | -2.26% | 10 | 963 | 0.73 | -0.74 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 32.50 | 9.00 | 9.10 | 9.00 | 0.00 | 0.00% | 0 | 507 | 0.75 | -0.81 | 0.04 | -0.02 | 5/14/2025 | 5/27/2025 1:59:01 PM EST |
| 35.00 | 11.30 | 11.45 | 11.10 | -1.17 | -9.54% | 1 | 2,327 | 0.77 | -0.86 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 37.50 | 13.65 | 13.85 | 15.33 | 0.00 | 0.00% | 0 | 46 | 0.81 | -0.90 | 0.02 | -0.01 | 4/28/2025 | 5/27/2025 1:59:01 PM EST |
| 40.00 | 16.15 | 16.30 | 17.15 | 0.00 | 0.00% | 0 | 286 | 0.80 | -0.93 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 1:59:01 PM EST |
| 42.50 | 18.60 | 18.75 | 23.80 | 0.00 | 0.00% | 0 | 25 | 0.84 | -0.94 | 0.01 | -0.01 | 4/9/2025 | 5/27/2025 1:59:01 PM EST |
| 45.00 | 21.10 | 21.20 | 25.65 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.96 | 0.01 | -0.01 | 4/16/2025 | 5/27/2025 1:59:01 PM EST |
| 47.50 | 23.55 | 23.70 | 15.60 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.01 | 2/5/2025 | 5/27/2025 1:59:01 PM EST |
| 50.00 | 26.05 | 26.25 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.98 | 0.01 | 0.00 | 2/7/2025 | 5/27/2025 1:59:01 PM EST |
| 55.00 | 31.00 | 31.25 | 19.20 | 0.00 | 0.00% | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 12/4/2024 | 5/27/2025 1:59:01 PM EST |
| 60.00 | 36.00 | 36.35 | 27.35 | 0.00 | 0.00% | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 2/13/2025 | 5/27/2025 1:59:01 PM EST |
| 65.00 | 39.00 | 43.05 | 45.50 | 0.00 | 0.00% | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:01 PM EST |