Options Chain for C3 AI INC CL A (AI) - $27.68 as of 5/30/2025 5:02:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 13.25 | 14.20 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 14.00 | 12.20 | 13.15 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 15.00 | 11.30 | 12.25 | 9.00 | 0.00 | 0.00% | 0 | 1 | 5.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 15.50 | 10.55 | 11.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 16.00 | 9.85 | 11.20 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 16.50 | 9.75 | 10.65 | 12.90 | 0.00 | 0.00% | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 17.00 | 9.35 | 10.05 | 10.00 | -2.30 | -18.70% | 4 | 54 | 2.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 17.50 | 8.85 | 9.55 | 6.25 | 0.00 | 0.00% | 0 | 50 | 2.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 18.00 | 8.40 | 8.75 | 8.71 | -1.64 | -15.85% | 4 | 42 | 3.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 18.50 | 8.00 | 8.70 | 8.21 | -2.14 | -20.68% | 1 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 19.00 | 7.45 | 8.10 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 19.50 | 6.85 | 7.55 | 7.26 | -2.49 | -25.54% | 1 | 61 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 6.35 | 7.05 | 6.72 | -2.35 | -25.91% | 11 | 109 | 1.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 20.50 | 5.90 | 6.55 | 8.20 | 0.00 | 0.00% | 0 | 149 | 2.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 21.00 | 5.40 | 5.90 | 5.60 | -2.10 | -27.28% | 7 | 30 | 2.27 | 0.99 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 21.50 | 5.00 | 5.55 | 7.00 | 0.00 | 0.00% | 0 | 79 | 2.18 | 0.98 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 22.00 | 4.45 | 4.80 | 4.44 | -2.56 | -36.58% | 24 | 142 | 1.40 | 0.97 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 3.95 | 4.55 | 4.18 | -2.02 | -32.59% | 8 | 81 | 1.90 | 0.96 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 23.00 | 3.50 | 4.05 | 3.78 | -1.27 | -25.15% | 69 | 194 | 1.06 | 0.93 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 23.50 | 3.10 | 3.25 | 3.20 | -1.16 | -26.61% | 21 | 505 | 1.45 | 0.91 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 24.00 | 2.68 | 2.91 | 2.85 | -1.00 | -25.98% | 97 | 483 | 0.90 | 0.88 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 24.50 | 2.24 | 2.32 | 2.18 | -1.22 | -35.89% | 39 | 690 | 0.97 | 0.84 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 1.83 | 1.90 | 1.92 | -1.11 | -36.64% | 528 | 632 | 0.77 | 0.79 | 0.12 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 25.50 | 1.31 | 1.52 | 1.55 | -1.70 | -52.31% | 93 | 134 | 0.59 | 0.71 | 0.15 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 26.00 | 1.15 | 1.20 | 1.19 | -1.15 | -49.15% | 277 | 247 | 0.59 | 0.63 | 0.17 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 26.50 | 0.89 | 0.93 | 0.93 | -1.44 | -60.76% | 608 | 238 | 0.59 | 0.53 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 27.00 | 0.66 | 0.70 | 0.70 | -0.83 | -54.25% | 1,782 | 287 | 0.59 | 0.44 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 27.50 | 0.50 | 0.54 | 0.53 | -0.70 | -56.92% | 996 | 221 | 0.60 | 0.36 | 0.17 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 28.00 | 0.37 | 0.41 | 0.40 | -0.62 | -60.79% | 1,651 | 1,062 | 0.61 | 0.28 | 0.16 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 28.50 | 0.27 | 0.31 | 0.30 | -0.50 | -62.50% | 4,431 | 624 | 0.63 | 0.23 | 0.14 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 29.00 | 0.21 | 0.25 | 0.21 | -0.45 | -68.19% | 1,231 | 1,445 | 0.65 | 0.18 | 0.12 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 29.50 | 0.16 | 0.20 | 0.20 | -0.32 | -61.54% | 371 | 628 | 0.69 | 0.14 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.14 | 0.15 | 0.15 | -0.26 | -63.42% | 2,242 | 2,592 | 0.71 | 0.11 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 30.50 | 0.11 | 0.12 | 0.11 | % | 19 | 0 | 0.73 | 0.09 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 31.00 | 0.08 | 0.11 | 0.12 | -0.17 | -58.63% | 177 | 23,089 | 0.76 | 0.08 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 31.50 | 0.07 | 0.09 | 0.07 | % | 14 | 0 | 0.78 | 0.06 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 32.00 | 0.07 | 0.08 | 0.08 | -0.12 | -60.00% | 625 | 16,685 | 0.83 | 0.05 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 0.04 | 0.10 | 0.17 | % | 1 | 0 | 0.84 | 0.04 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 33.00 | 0.02 | 0.12 | 0.06 | % | 11 | 0 | 0.97 | 0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST | |
| 34.00 | 0.01 | 0.11 | % | 0 | 0 | 0.94 | 0.02 | 0.02 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 0.02 | 0.08 | 0.04 | -0.05 | -55.56% | 1,104 | 30,931 | 1.02 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.08 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.27 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.07 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.07 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.02 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 41.00 | 0.00 | 0.26 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 42.00 | 0.00 | 0.06 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 0.06 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 44.00 | 0.00 | 0.06 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.06 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 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 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 17 | 2.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 38 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.85 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 0.06 | 0.16 | 0.00 | 0.00% | 0 | 28 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 19 | 1.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 15 | 160 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 2 | 60 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 17.50 | 0.01 | 0.04 | 0.01 | -0.01 | -50.00% | 13 | 644 | 1.34 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 1 | 108 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 18.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 9 | 43 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 14 | 195 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 19.50 | 0.00 | 0.03 | 0.05 | +0.03 | +150.00% | 16 | 318 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 20 | 462 | 0.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | -0.03 | -60.00% | 25 | 236 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 202 | 406 | 0.91 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 21.50 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 12 | 89 | 0.77 | -0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 22.00 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 10 | 185 | 0.73 | -0.03 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 0.03 | 0.05 | 0.05 | -0.02 | -28.58% | 54 | 101 | 0.69 | -0.04 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 23.00 | 0.02 | 0.06 | 0.06 | +0.02 | +50.00% | 25 | 259 | 0.61 | -0.07 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 23.50 | 0.06 | 0.08 | 0.06 | +0.01 | +20.00% | 76 | 298 | 0.61 | -0.09 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 24.00 | 0.10 | 0.11 | 0.10 | 0.00 | 0.00% | 1,003 | 457 | 0.59 | -0.12 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 24.50 | 0.16 | 0.18 | 0.16 | +0.06 | +60.00% | 3,556 | 404 | 0.58 | -0.16 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 0.24 | 0.27 | 0.26 | +0.07 | +36.85% | 602 | 295 | 0.57 | -0.21 | 0.12 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 25.50 | 0.37 | 0.40 | 0.40 | +0.14 | +53.85% | 295 | 85 | 0.56 | -0.29 | 0.15 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 26.00 | 0.55 | 0.58 | 0.55 | +0.19 | +52.78% | 1,032 | 388 | 0.56 | -0.37 | 0.17 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 26.50 | 0.78 | 0.80 | 0.80 | +0.28 | +53.85% | 361 | 84 | 0.56 | -0.47 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 27.00 | 1.06 | 1.10 | 1.07 | +0.37 | +52.86% | 2,364 | 1,181 | 0.57 | -0.56 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 27.50 | 1.38 | 1.43 | 1.37 | +0.47 | +52.23% | 333 | 276 | 0.58 | -0.64 | 0.17 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 28.00 | 1.73 | 1.82 | 1.75 | +0.58 | +49.58% | 732 | 1,567 | 0.59 | -0.72 | 0.16 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 28.50 | 2.16 | 2.24 | 2.16 | +0.69 | +46.94% | 293 | 669 | 0.61 | -0.77 | 0.14 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 29.00 | 2.59 | 2.66 | 2.38 | +0.57 | +31.50% | 582 | 992 | 1.01 | -0.82 | 0.12 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 29.50 | 3.00 | 3.15 | 3.05 | +0.83 | +37.39% | 116 | 251 | 0.80 | -0.86 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 3.50 | 3.60 | 3.65 | +1.55 | +73.81% | 74 | 350 | 0.93 | -0.89 | 0.08 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 30.50 | 3.60 | 4.35 | % | 0 | 0 | 0.55 | -0.91 | 0.07 | -0.04 | 5/30/2025 3:59:53 PM EST | |||
| 31.00 | 4.30 | 4.70 | 4.30 | +1.65 | +62.27% | 36 | 76 | 1.13 | -0.92 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 31.50 | 4.50 | 5.35 | % | 0 | 0 | 1.21 | -0.94 | 0.05 | -0.03 | 5/30/2025 3:59:53 PM EST | |||
| 32.00 | 5.05 | 5.80 | 5.75 | +1.45 | +33.73% | 9 | 28 | 1.89 | -0.95 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 5.60 | 6.30 | % | 0 | 0 | 1.55 | -0.96 | 0.03 | -0.02 | 5/30/2025 3:59:53 PM EST | |||
| 33.00 | 5.95 | 6.90 | % | 0 | 0 | 1.52 | -0.98 | 0.02 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 34.00 | 6.95 | 7.80 | % | 0 | 0 | 1.65 | -0.98 | 0.02 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 8.15 | 8.70 | 8.35 | +1.30 | +18.44% | 26 | 67 | 1.98 | -0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 36.00 | 8.90 | 9.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 37.00 | 10.00 | 10.85 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 38.00 | 11.00 | 11.80 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 39.00 | 11.95 | 12.80 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 40.00 | 13.00 | 13.85 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 41.00 | 13.95 | 14.80 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 42.00 | 15.05 | 15.80 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 43.00 | 16.00 | 16.80 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 44.00 | 17.00 | 17.80 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 45.00 | 17.95 | 18.80 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |