Options Chain for C3 AI INC CL A (AI) - $28.39 as of 7/22/2025 7:02:39 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.15 | 13.55 | 13.35 | % | 0.89 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:47 PM EST | |||
| 17.50 | 10.80 | 11.05 | 10.93 | % | 0.62 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:47 PM EST | |||
| 18.50 | 9.80 | 10.05 | 9.93 | % | 0.54 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:47 PM EST | |||
| 19.00 | 9.20 | 9.55 | 9.38 | % | 0.49 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:47 PM EST | |||
| 19.50 | 8.80 | 9.60 | 9.20 | 9.60 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 20.00 | 8.30 | 8.50 | 8.40 | 9.60 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.02 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 20.50 | 7.75 | 8.00 | 7.88 | 6.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.09 | 0.99 | 0.01 | -0.01 | 7/8/2025 | 7/21/2025 3:59:47 PM EST |
| 21.00 | 7.25 | 7.50 | 7.38 | % | 0.35 | 0 | 0 | 0.97 | 0.99 | 0.01 | -0.01 | 7/21/2025 3:59:47 PM EST | |||
| 21.50 | 6.75 | 7.10 | 6.93 | % | 0.32 | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.01 | 7/21/2025 3:59:47 PM EST | |||
| 22.00 | 6.30 | 6.50 | 6.40 | 3.88 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.84 | 0.98 | 0.02 | -0.01 | 7/7/2025 | 7/21/2025 3:59:47 PM EST |
| 22.50 | 5.75 | 6.00 | 5.88 | 6.20 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.78 | 0.97 | 0.02 | -0.01 | 7/18/2025 | 7/21/2025 3:59:47 PM EST |
| 23.00 | 5.40 | 5.50 | 5.45 | 5.70 | 0.00 | 0.00% | 0.24 | 0 | 30 | 0.54 | 0.95 | 0.03 | -0.01 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 23.50 | 4.80 | 5.10 | 4.95 | 5.90 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.47 | 0.94 | 0.04 | -0.02 | 7/18/2025 | 7/21/2025 3:59:47 PM EST |
| 24.00 | 4.45 | 4.55 | 4.50 | 4.70 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.61 | 0.92 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 24.50 | 3.95 | 4.20 | 4.08 | 4.18 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.56 | 0.90 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 25.00 | 3.55 | 3.65 | 3.60 | 4.83 | 0.00 | 0.00% | 0.14 | 0 | 39 | 0.51 | 0.87 | 0.07 | -0.02 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 25.50 | 3.15 | 3.20 | 3.18 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.52 | 0.84 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 26.00 | 2.65 | 2.83 | 2.74 | 3.15 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.48 | 0.80 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 26.50 | 2.19 | 2.42 | 2.31 | 2.78 | 0.00 | 0.00% | 0.09 | 0 | 78 | 0.50 | 0.75 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 27.00 | 2.03 | 2.09 | 2.06 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 316 | 0.51 | 0.70 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 27.50 | 1.69 | 1.78 | 1.74 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 86 | 0.51 | 0.64 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 28.00 | 1.44 | 1.51 | 1.48 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 141 | 0.51 | 0.57 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 28.50 | 1.22 | 1.27 | 1.25 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 309 | 0.52 | 0.51 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 29.00 | 0.99 | 1.06 | 1.03 | 1.18 | 0.00 | 0.00% | 0.04 | 0 | 554 | 0.52 | 0.45 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 29.50 | 0.85 | 0.88 | 0.87 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 194 | 0.53 | 0.40 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 30.00 | 0.70 | 0.74 | 0.72 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 1,125 | 0.53 | 0.34 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 30.50 | 0.58 | 0.62 | 0.60 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 669 | 0.54 | 0.30 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 31.00 | 0.48 | 0.52 | 0.50 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 198 | 0.55 | 0.26 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 31.50 | 0.41 | 0.45 | 0.43 | % | 0.01 | 0 | 0 | 0.56 | 0.23 | 0.08 | -0.03 | 7/21/2025 3:59:47 PM EST | |||
| 32.00 | 0.34 | 0.39 | 0.37 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.58 | 0.20 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 33.00 | 0.25 | 0.30 | 0.28 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.61 | 0.15 | 0.06 | -0.02 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 34.00 | 0.20 | 0.24 | 0.22 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.64 | 0.12 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 35.00 | 0.16 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.68 | 0.09 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 36.00 | 0.13 | 0.17 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.71 | 0.07 | 0.03 | -0.02 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 40.00 | 0.01 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.82 | 0.03 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:47 PM EST | |||
| 18.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:47 PM EST | |||
| 19.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:47 PM EST | |||
| 20.50 | 0.01 | 0.20 | 0.11 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.82 | -0.01 | 0.01 | -0.01 | 7/1/2025 | 7/21/2025 3:59:47 PM EST |
| 21.00 | 0.01 | 0.20 | 0.11 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.01 | 0.01 | -0.01 | 7/1/2025 | 7/21/2025 3:59:47 PM EST |
| 21.50 | 0.01 | 0.12 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.72 | -0.02 | 0.01 | -0.01 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 22.00 | 0.02 | 0.22 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.73 | -0.02 | 0.02 | -0.01 | 7/17/2025 | 7/21/2025 3:59:47 PM EST |
| 22.50 | 0.01 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.63 | -0.03 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 23.00 | 0.01 | 0.28 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.63 | -0.05 | 0.03 | -0.01 | 7/14/2025 | 7/21/2025 3:59:47 PM EST |
| 23.50 | 0.08 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.56 | -0.06 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 24.00 | 0.10 | 0.13 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.54 | -0.08 | 0.04 | -0.02 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 24.50 | 0.14 | 0.17 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.53 | -0.10 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 25.00 | 0.20 | 0.23 | 0.22 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.53 | -0.13 | 0.07 | -0.02 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 25.50 | 0.27 | 0.31 | 0.29 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.52 | -0.16 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 26.00 | 0.37 | 0.40 | 0.39 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.51 | -0.20 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 26.50 | 0.49 | 0.53 | 0.51 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.51 | -0.25 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 27.00 | 0.65 | 0.69 | 0.67 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.51 | -0.30 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 27.50 | 0.84 | 0.88 | 0.86 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.50 | -0.36 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 28.00 | 1.06 | 1.11 | 1.09 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.51 | -0.43 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 28.50 | 1.32 | 1.42 | 1.37 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.52 | -0.49 | 0.13 | -0.04 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 29.00 | 1.61 | 1.71 | 1.66 | 1.57 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.52 | -0.55 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 29.50 | 1.93 | 2.10 | 2.02 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.52 | -0.60 | 0.12 | -0.04 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 30.00 | 2.29 | 2.42 | 2.36 | 1.47 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.55 | -0.66 | 0.11 | -0.03 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 30.50 | 2.52 | 2.83 | 2.68 | 1.77 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.50 | -0.70 | 0.10 | -0.03 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 31.00 | 3.05 | 3.20 | 3.13 | 2.39 | 0.00 | 0.00% | 0.10 | 0 | 159 | 0.55 | -0.74 | 0.09 | -0.03 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 31.50 | 3.50 | 3.60 | 3.55 | 2.46 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.56 | -0.77 | 0.08 | -0.03 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 32.00 | 3.90 | 4.05 | 3.98 | 2.84 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.57 | -0.80 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 3:59:47 PM EST |
| 33.00 | 4.80 | 4.95 | 4.88 | 4.75 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.60 | -0.85 | 0.06 | -0.02 | 7/18/2025 | 7/21/2025 3:59:47 PM EST |
| 34.00 | 5.75 | 5.90 | 5.83 | % | 0.17 | 0 | 0 | 0.64 | -0.88 | 0.05 | -0.02 | 7/21/2025 3:59:47 PM EST | |||
| 35.00 | 6.70 | 7.00 | 6.85 | % | 0.20 | 0 | 0 | 0.80 | -0.91 | 0.04 | -0.02 | 7/21/2025 3:59:47 PM EST | |||
| 36.00 | 7.65 | 7.95 | 7.80 | % | 0.22 | 0 | 0 | 0.62 | -0.93 | 0.03 | -0.02 | 7/21/2025 3:59:47 PM EST | |||
| 40.00 | 11.55 | 11.95 | 11.75 | % | 0.29 | 0 | 0 | 0.97 | -0.97 | 0.01 | -0.01 | 7/21/2025 3:59:47 PM EST |