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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.95 | 10.45 | % | 0 | 0 | 1.47 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 15.00 | 8.95 | 9.30 | % | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 16.00 | 7.95 | 8.45 | % | 0 | 0 | 0.90 | 0.95 | 0.02 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 17.00 | 7.15 | 7.40 | % | 0 | 0 | 0.84 | 0.93 | 0.02 | -0.01 | 5/27/2025 1:59:01 PM EST | |||
| 17.50 | 6.65 | 7.05 | % | 0 | 0 | 0.75 | 0.91 | 0.02 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 18.00 | 6.20 | 6.45 | % | 0 | 0 | 0.84 | 0.90 | 0.03 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 18.50 | 5.90 | 6.00 | % | 0 | 0 | 0.85 | 0.88 | 0.03 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 19.00 | 5.45 | 5.60 | 5.70 | % | 3 | 0 | 0.70 | 0.86 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 19.50 | 5.10 | 5.70 | % | 0 | 0 | 0.86 | 0.84 | 0.04 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 20.00 | 4.75 | 4.90 | % | 0 | 0 | 0.82 | 0.81 | 0.04 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 20.50 | 4.35 | 4.45 | % | 0 | 0 | 0.78 | 0.79 | 0.05 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 21.00 | 4.00 | 4.15 | 4.05 | % | 8 | 0 | 0.80 | 0.76 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 21.50 | 3.70 | 3.80 | % | 0 | 0 | 0.79 | 0.73 | 0.05 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 22.00 | 3.40 | 3.50 | 3.44 | % | 1 | 0 | 0.80 | 0.70 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 22.50 | 3.10 | 3.20 | 3.30 | +0.71 | +27.42% | 1 | 2 | 0.79 | 0.67 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 23.00 | 2.83 | 2.91 | 3.05 | +0.69 | +29.24% | 17 | 23 | 0.79 | 0.64 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 23.50 | 2.40 | 2.68 | 2.87 | % | 3 | 0 | 0.78 | 0.61 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 24.00 | 2.29 | 2.40 | 2.65 | +0.72 | +37.31% | 82 | 3 | 0.78 | 0.57 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 24.50 | 2.10 | 2.18 | 2.46 | +1.01 | +69.66% | 1 | 2 | 0.78 | 0.54 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 25.00 | 1.91 | 1.96 | 2.12 | +0.65 | +44.22% | 17 | 2 | 0.78 | 0.51 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 25.50 | 1.71 | 1.81 | % | 0 | 0 | 0.74 | 0.47 | 0.07 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 26.00 | 1.53 | 1.59 | 1.72 | % | 4 | 0 | 0.77 | 0.44 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 26.50 | 1.36 | 1.43 | % | 0 | 0 | 0.80 | 0.41 | 0.07 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 27.00 | 1.22 | 1.27 | 0.58 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.37 | 0.07 | -0.03 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 27.50 | 1.04 | 1.17 | 1.23 | +0.53 | +75.72% | 2 | 11 | 0.77 | 0.34 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 28.00 | 0.97 | 1.03 | 1.11 | +0.41 | +58.58% | 2 | 2 | 0.69 | 0.31 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 29.00 | 0.72 | 0.84 | % | 0 | 0 | 0.81 | 0.26 | 0.06 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 30.00 | 0.62 | 0.67 | 0.75 | +0.33 | +78.58% | 3 | 6 | 0.77 | 0.22 | 0.05 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.40 | % | 0 | 0 | 1.68 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 15.00 | 0.04 | 0.17 | 0.25 | % | 13 | 0 | 0.87 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 16.00 | 0.18 | 0.21 | 0.17 | % | 15 | 0 | 0.90 | -0.05 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 17.00 | 0.26 | 0.29 | 0.24 | % | 1 | 0 | 0.87 | -0.07 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 17.50 | 0.31 | 0.35 | % | 0 | 0 | 0.85 | -0.09 | 0.02 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 18.00 | 0.37 | 0.42 | % | 0 | 0 | 0.84 | -0.10 | 0.03 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 18.50 | 0.45 | 0.49 | 0.40 | % | 10 | 0 | 0.83 | -0.12 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 19.00 | 0.42 | 1.19 | % | 0 | 0 | 0.82 | -0.14 | 0.04 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 19.50 | 0.63 | 0.89 | % | 0 | 0 | 0.81 | -0.16 | 0.04 | -0.02 | 5/27/2025 1:59:01 PM EST | |||
| 20.00 | 0.76 | 0.81 | 0.78 | -0.19 | -19.59% | 13 | 8 | 0.81 | -0.19 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 20.50 | 0.89 | 0.97 | 0.89 | % | 5 | 0 | 0.98 | -0.21 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 21.00 | 1.04 | 1.18 | 0.98 | -0.52 | -34.67% | 8 | 1 | 0.80 | -0.24 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 21.50 | 1.21 | 1.29 | 1.11 | % | 13 | 0 | 0.79 | -0.27 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 22.00 | 1.40 | 1.48 | 1.29 | -0.73 | -36.14% | 3 | 3 | 0.82 | -0.30 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 22.50 | 1.61 | 1.78 | 2.14 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.33 | 0.06 | -0.03 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 23.00 | 1.84 | 1.93 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.36 | 0.06 | -0.03 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 23.50 | 2.08 | 2.34 | % | 0 | 0 | 0.78 | -0.39 | 0.06 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 24.00 | 2.32 | 2.42 | 2.21 | % | 1 | 0 | 0.79 | -0.43 | 0.07 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 24.50 | 2.60 | 2.79 | % | 0 | 0 | 0.78 | -0.46 | 0.07 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 25.00 | 2.89 | 3.05 | % | 0 | 0 | 0.80 | -0.49 | 0.07 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 25.50 | 3.20 | 3.30 | % | 0 | 0 | 0.77 | -0.53 | 0.07 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 26.00 | 3.50 | 3.60 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.56 | 0.07 | -0.03 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 26.50 | 3.85 | 3.95 | % | 0 | 0 | 0.79 | -0.59 | 0.07 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 27.00 | 4.20 | 4.30 | % | 0 | 0 | 0.76 | -0.63 | 0.07 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 27.50 | 4.55 | 4.70 | % | 0 | 0 | 0.77 | -0.66 | 0.07 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 28.00 | 4.95 | 5.10 | % | 0 | 0 | 0.76 | -0.69 | 0.06 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 29.00 | 5.75 | 5.95 | % | 0 | 0 | 0.75 | -0.74 | 0.06 | -0.03 | 5/27/2025 1:59:01 PM EST | |||
| 30.00 | 6.60 | 6.75 | % | 0 | 0 | 0.77 | -0.78 | 0.05 | -0.02 | 5/27/2025 1:59:01 PM EST |