Options Chain for C3 AI INC CL A (AI) - $21.30 as of 9/6/2024 8:12:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.30 | 12.35 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 11.00 | 10.25 | 11.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 12.00 | 8.80 | 9.40 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 12.50 | 8.75 | 8.90 | 7.65 | 0.00 | 0.00% | 0 | 35 | 3.33 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 13.00 | 7.35 | 9.00 | 7.25 | 0.00 | 0.00% | 0 | 22 | 3.09 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 15.00 | 6.30 | 6.40 | 5.32 | 0.00 | 0.00% | 0 | 39 | 2.26 | 0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 15.50 | 5.80 | 7.85 | % | 0 | 0 | 2.26 | 0.99 | 0.01 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 16.00 | 5.30 | 6.40 | 4.00 | 0.00 | 0.00% | 0 | 15 | 2.59 | 0.97 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 16.50 | 4.80 | 4.95 | % | 0 | 0 | 2.06 | 0.96 | 0.03 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 17.00 | 3.55 | 4.45 | % | 0 | 0 | 0.94 | 0.94 | 0.04 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 17.50 | 2.84 | 3.95 | 2.94 | 0.00 | 0.00% | 0 | 23 | 1.03 | 0.92 | 0.05 | -0.02 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 18.00 | 2.40 | 3.45 | 3.48 | +0.23 | +7.08% | 2 | 129 | 0.76 | 0.89 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 18.50 | 2.91 | 3.70 | % | 0 | 0 | 0.72 | 0.87 | 0.07 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 19.00 | 2.48 | 2.70 | 2.61 | +0.30 | +12.99% | 105 | 121 | 0.65 | 0.83 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 19.50 | 2.06 | 2.18 | % | 0 | 0 | 0.57 | 0.78 | 0.11 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 20.00 | 1.64 | 1.73 | 1.62 | +0.09 | +5.89% | 172 | 1,344 | 0.55 | 0.73 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 20.50 | 1.30 | 1.36 | 1.36 | +0.07 | +5.43% | 210 | 510 | 0.54 | 0.66 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 21.00 | 0.79 | 1.09 | 1.04 | +0.06 | +6.13% | 455 | 928 | 0.46 | 0.58 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 21.50 | 0.78 | 0.81 | 0.81 | +0.03 | +3.85% | 487 | 140 | 0.53 | 0.49 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 22.00 | 0.58 | 0.62 | 0.62 | +0.06 | +10.72% | 516 | 536 | 0.53 | 0.40 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 22.50 | 0.40 | 0.46 | 0.43 | -0.07 | -14.00% | 678 | 646 | 0.54 | 0.32 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 23.00 | 0.31 | 0.34 | 0.29 | -0.04 | -12.13% | 1,411 | 515 | 0.54 | 0.25 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 23.50 | 0.22 | 0.25 | 0.22 | -0.02 | -8.34% | 243 | 1,078 | 0.55 | 0.20 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 24.00 | 0.15 | 0.19 | 0.12 | -0.05 | -29.42% | 71 | 922 | 0.55 | 0.16 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 24.50 | 0.11 | 0.14 | 0.12 | -0.02 | -14.29% | 176 | 731 | 0.56 | 0.12 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 0.09 | 0.11 | 0.10 | -0.01 | -9.10% | 972 | 15,619 | 0.59 | 0.10 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 25.50 | 0.06 | 0.09 | 0.07 | -0.03 | -30.00% | 35 | 547 | 0.60 | 0.07 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 26.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 216 | 1,421 | 0.61 | 0.06 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 26.50 | 0.03 | 0.12 | 0.05 | 0.00 | 0.00% | 8 | 329 | 0.68 | 0.04 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 27.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 21 | 570 | 0.64 | 0.03 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 27.50 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 41 | 4,301 | 0.68 | 0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 28.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 55 | 522 | 0.68 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 28.50 | 0.01 | 0.10 | 0.05 | +0.01 | +25.00% | 1 | 73 | 0.78 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 29.00 | 0.01 | 0.24 | 0.05 | -0.03 | -37.50% | 7 | 579 | 1.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 29.50 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 278 | 1.00 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 104 | 3,979 | 0.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 30.50 | 0.01 | 0.09 | 0.25 | 0.00 | 0.00% | 0 | 179 | 1.06 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 31.00 | 0.01 | 0.45 | 0.03 | +0.02 | +200.00% | 1 | 40 | 1.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 31.50 | 0.01 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 21 | 1.13 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 32.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 8 | 187 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 32.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 14 | 4,222 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 33.00 | 0.01 | 0.05 | 0.03 | -0.11 | -78.58% | 1 | 93 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 34.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 35.00 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 4 | 3,451 | 1.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 37.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 82 | 2,335 | 1.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 40.00 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 6 | 3,860 | 1.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 483 | 1.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 45.00 | 0.01 | 0.13 | 0.01 | 0.00 | 0.00% | 1 | 309 | 1.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 47.50 | 0.01 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 294 | 1.88 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,872 | 1.81 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 55.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 660 | 1.89 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.55 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.42 | 0.02 | 0.00 | 0.00% | 0 | 615 | 2.31 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 13.00 | 0.01 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 15.00 | 0.01 | 0.09 | 0.02 | -0.01 | -33.34% | 9 | 313 | 1.12 | -0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 15.50 | 0.01 | 0.09 | % | 0 | 0 | 1.03 | -0.01 | 0.01 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 16.00 | 0.01 | 0.08 | 0.01 | -0.05 | -83.34% | 10 | 38 | 0.79 | -0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 16.50 | 0.02 | 0.11 | % | 0 | 0 | 0.78 | -0.04 | 0.03 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 17.00 | 0.02 | 0.08 | 0.06 | -0.02 | -25.00% | 11 | 154 | 0.68 | -0.06 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 17.50 | 0.04 | 0.07 | 0.07 | -0.02 | -22.23% | 65 | 1,781 | 0.63 | -0.08 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 18.00 | 0.06 | 0.10 | 0.15 | +0.05 | +50.00% | 39 | 460 | 0.60 | -0.11 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 18.50 | 0.11 | 0.14 | 0.15 | % | 1 | 0 | 0.59 | -0.13 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST | |
| 19.00 | 0.16 | 0.19 | 0.19 | -0.04 | -17.40% | 301 | 876 | 0.57 | -0.17 | 0.09 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 19.50 | 0.24 | 0.27 | 0.27 | % | 72 | 0 | 0.55 | -0.22 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST | |
| 20.00 | 0.35 | 0.39 | 0.39 | -0.08 | -17.03% | 581 | 1,876 | 0.54 | -0.27 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 20.50 | 0.42 | 0.53 | 0.52 | -0.15 | -22.39% | 128 | 1,448 | 0.53 | -0.34 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 21.00 | 0.70 | 0.73 | 0.72 | -0.10 | -12.20% | 648 | 494 | 0.52 | -0.42 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 21.50 | 0.95 | 0.98 | 0.96 | -0.17 | -15.05% | 386 | 256 | 0.52 | -0.51 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 22.00 | 1.25 | 1.29 | 1.24 | -0.16 | -11.43% | 410 | 879 | 0.52 | -0.60 | 0.18 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 22.50 | 1.48 | 1.69 | 1.59 | -0.26 | -14.06% | 359 | 2,700 | 0.51 | -0.68 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 23.00 | 1.93 | 2.12 | 2.00 | -0.91 | -31.28% | 107 | 835 | 0.51 | -0.75 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 23.50 | 2.37 | 2.63 | 2.05 | -0.77 | -27.31% | 2 | 377 | 0.60 | -0.80 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 24.00 | 2.69 | 2.96 | 3.30 | -0.51 | -13.39% | 37 | 473 | 0.48 | -0.84 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 24.50 | 3.25 | 4.35 | 3.20 | -0.10 | -3.03% | 5 | 697 | 0.48 | -0.88 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 3.70 | 3.90 | 3.79 | -0.18 | -4.54% | 109 | 12,435 | 0.45 | -0.90 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 25.50 | 4.20 | 4.30 | 4.85 | +0.68 | +16.31% | 7 | 206 | 0.89 | -0.93 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 26.00 | 4.70 | 5.80 | 5.85 | 0.00 | 0.00% | 0 | 147 | 1.80 | -0.94 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 26.50 | 4.55 | 5.50 | 3.85 | 0.00 | 0.00% | 0 | 134 | 1.97 | -0.96 | 0.03 | -0.01 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 27.00 | 4.65 | 6.75 | 7.02 | 0.00 | 0.00% | 0 | 91 | 1.12 | -0.97 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 27.50 | 5.25 | 7.00 | 6.28 | -0.17 | -2.64% | 20 | 3,977 | 1.56 | -0.98 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 28.00 | 6.65 | 7.75 | 7.23 | 0.00 | 0.00% | 0 | 262 | 1.00 | -0.98 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 28.50 | 7.15 | 8.00 | 5.75 | 0.00 | 0.00% | 0 | 381 | 2.04 | -0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 29.00 | 5.65 | 9.15 | 6.20 | 0.00 | 0.00% | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 29.50 | 7.15 | 9.25 | 5.95 | 0.00 | 0.00% | 0 | 14 | 2.63 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 8.60 | 9.75 | 9.05 | +0.25 | +2.85% | 907 | 1,648 | 1.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 30.50 | 8.15 | 10.25 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 31.00 | 8.65 | 10.75 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 31.50 | 9.15 | 11.25 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 32.00 | 8.90 | 11.70 | 10.93 | 0.00 | 0.00% | 0 | 11 | 2.91 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 32.50 | 10.15 | 12.25 | 11.55 | +0.05 | +0.44% | 100 | 127 | 2.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 33.00 | 10.65 | 12.75 | 11.93 | 0.00 | 0.00% | 0 | 20 | 2.60 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 34.00 | 11.65 | 13.75 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 35.00 | 12.65 | 15.25 | 14.05 | +0.12 | +0.87% | 100 | 154 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 37.50 | 15.15 | 17.25 | 16.43 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 40.00 | 17.65 | 19.75 | 18.97 | 0.00 | 0.00% | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 42.50 | 20.15 | 22.25 | 22.40 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 45.00 | 22.65 | 24.75 | 15.45 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 9/6/2024 3:59:57 PM EST |
| 47.50 | 25.35 | 27.30 | 22.00 | 0.00 | 0.00% | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
| 50.00 | 27.75 | 28.85 | 18.35 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 9/6/2024 3:59:57 PM EST |
| 55.00 | 32.80 | 34.55 | 29.22 | 0.00 | 0.00% | 0 | 9 | 4.14 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |