Options Chain for C3 AI INC CL A (AI) - $20.81 as of 4/19/2024 7:02:52 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 9.75 | 11.60 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 12.00 | 8.85 | 9.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 13.00 | 7.80 | 7.95 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 14.00 | 6.85 | 6.95 | 8.50 | 0.00 | 0.00% | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 4:00:02 PM EST |
| 15.00 | 5.85 | 6.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 15.50 | 5.35 | 5.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 16.00 | 4.85 | 5.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 16.50 | 4.25 | 6.25 | % | 0 | 0 | 1.64 | 0.99 | 0.01 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 17.00 | 3.85 | 4.00 | 3.54 | 0.00 | 0.00% | 0 | 242 | 3.02 | 0.98 | 0.02 | -0.01 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 17.50 | 2.64 | 5.30 | % | 0 | 0 | 2.20 | 0.97 | 0.03 | -0.01 | 4/18/2024 4:00:02 PM EST | |||
| 18.00 | 2.75 | 3.15 | 3.17 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.95 | 0.05 | -0.02 | 4/15/2024 | 4/18/2024 4:00:02 PM EST |
| 18.50 | 2.39 | 2.71 | % | 0 | 0 | 0.92 | 0.91 | 0.08 | -0.02 | 4/18/2024 4:00:02 PM EST | |||
| 19.00 | 1.80 | 2.18 | 1.90 | 0.00 | 0.00% | 0 | 15 | 0.96 | 0.87 | 0.11 | -0.03 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 19.50 | 1.44 | 1.70 | 1.61 | 0.00 | 0.00% | 0 | 46 | 1.06 | 0.80 | 0.15 | -0.03 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 20.00 | 1.06 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 243 | 0.56 | 0.72 | 0.20 | -0.04 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 20.50 | 0.89 | 0.93 | 0.96 | 0.00 | 0.00% | 0 | 385 | 0.57 | 0.61 | 0.23 | -0.04 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 21.00 | 0.62 | 0.66 | 0.66 | 0.00 | 0.00% | 0 | 1,278 | 0.57 | 0.50 | 0.23 | -0.04 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 21.50 | 0.44 | 0.47 | 0.45 | 0.00 | 0.00% | 0 | 1,461 | 0.57 | 0.38 | 0.22 | -0.04 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 22.00 | 0.30 | 0.32 | 0.32 | 0.00 | 0.00% | 0 | 6,891 | 0.58 | 0.29 | 0.19 | -0.04 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 22.50 | 0.20 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 856 | 0.59 | 0.22 | 0.16 | -0.03 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 23.00 | 0.14 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 811 | 0.61 | 0.16 | 0.13 | -0.03 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 23.50 | 0.10 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 148 | 0.63 | 0.12 | 0.10 | -0.02 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 24.00 | 0.07 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 666 | 0.65 | 0.08 | 0.08 | -0.02 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 24.50 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.69 | 0.06 | 0.06 | -0.02 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 25.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1,133 | 0.73 | 0.04 | 0.04 | -0.01 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 25.50 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.03 | 0.03 | -0.01 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 26.00 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 462 | 0.80 | 0.02 | 0.02 | -0.01 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 26.50 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 16 | 0.85 | 0.01 | 0.02 | 0.00 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 27.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 494 | 0.86 | 0.01 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 27.50 | 0.02 | 0.03 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 28.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 666 | 0.96 | 0.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 28.50 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 132 | 0.96 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 29.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 855 | 0.98 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 30.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 667 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 31.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 595 | 1.15 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 32.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,260 | 1.22 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 33.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 253 | 1.43 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:02 PM EST |
| 34.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 542 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 154 | 1.58 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:02 PM EST |
| 36.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 528 | 1.57 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:02 PM EST |
| 37.00 | 0.00 | 0.61 | 0.03 | 0.00 | 0.00% | 0 | 41 | 3.15 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:02 PM EST |
| 38.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 310 | 3.34 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 4:00:02 PM EST |
| 39.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 92 | 3.43 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/18/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 2,739 | 2.70 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:02 PM EST |
| 41.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 557 | 3.60 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:02 PM EST |
| 42.00 | 0.00 | 0.42 | 0.05 | 0.00 | 0.00% | 0 | 160 | 3.19 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:02 PM EST |
| 43.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 235 | 3.77 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 119 | 2.10 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:02 PM EST |
| 15.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 16.50 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.01 | 0.01 | 0.00 | 4/16/2024 | 4/18/2024 4:00:02 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 64 | 0.69 | -0.02 | 0.02 | -0.01 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 17.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 163 | 0.66 | -0.03 | 0.03 | -0.01 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 18.00 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 627 | 0.64 | -0.05 | 0.05 | -0.02 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 18.50 | 0.06 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 68 | 0.61 | -0.09 | 0.08 | -0.02 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 19.00 | 0.11 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 615 | 0.59 | -0.13 | 0.11 | -0.03 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 19.50 | 0.19 | 0.21 | 0.21 | 0.00 | 0.00% | 0 | 492 | 0.58 | -0.20 | 0.15 | -0.03 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 20.00 | 0.31 | 0.34 | 0.31 | 0.00 | 0.00% | 0 | 1,006 | 0.56 | -0.28 | 0.20 | -0.04 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 20.50 | 0.48 | 0.52 | 0.47 | 0.00 | 0.00% | 0 | 1,054 | 0.56 | -0.39 | 0.23 | -0.04 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 21.00 | 0.72 | 0.76 | 0.70 | 0.00 | 0.00% | 0 | 571 | 0.56 | -0.50 | 0.23 | -0.04 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 21.50 | 1.02 | 1.07 | 0.89 | 0.00 | 0.00% | 0 | 774 | 0.56 | -0.62 | 0.22 | -0.04 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 22.00 | 1.32 | 1.43 | 1.45 | 0.00 | 0.00% | 0 | 927 | 0.57 | -0.71 | 0.19 | -0.04 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 22.50 | 1.76 | 2.04 | 1.85 | 0.00 | 0.00% | 0 | 126 | 0.58 | -0.78 | 0.16 | -0.03 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 23.00 | 2.05 | 2.30 | 2.25 | 0.00 | 0.00% | 0 | 450 | 0.59 | -0.84 | 0.13 | -0.03 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 23.50 | 2.65 | 2.74 | 2.65 | 0.00 | 0.00% | 0 | 17 | 0.62 | -0.88 | 0.10 | -0.02 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 24.00 | 3.10 | 3.25 | 3.05 | 0.00 | 0.00% | 0 | 548 | 0.60 | -0.92 | 0.08 | -0.02 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 24.50 | 2.77 | 4.45 | 4.05 | 0.00 | 0.00% | 0 | 9 | 1.09 | -0.94 | 0.06 | -0.02 | 4/16/2024 | 4/18/2024 4:00:02 PM EST |
| 25.00 | 4.00 | 4.20 | 4.28 | 0.00 | 0.00% | 0 | 243 | 0.87 | -0.96 | 0.04 | -0.01 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 25.50 | 4.45 | 5.90 | 4.38 | 0.00 | 0.00% | 0 | 2 | 0.94 | -0.97 | 0.03 | -0.01 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 26.00 | 4.45 | 5.20 | 5.07 | 0.00 | 0.00% | 0 | 166 | 2.09 | -0.98 | 0.02 | -0.01 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 26.50 | 5.45 | 6.70 | % | 0 | 0 | 1.07 | -0.99 | 0.02 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 27.00 | 6.05 | 6.20 | 5.94 | 0.00 | 0.00% | 0 | 52 | 1.13 | -0.99 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 4:00:02 PM EST |
| 27.50 | 6.50 | 6.70 | 6.80 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 28.00 | 7.00 | 7.20 | 7.22 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.01 | 0.00 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 28.50 | 7.55 | 7.70 | 7.18 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:02 PM EST |
| 29.00 | 7.55 | 8.20 | 8.20 | 0.00 | 0.00% | 0 | 19 | 1.37 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:02 PM EST |
| 30.00 | 9.00 | 9.20 | 9.15 | 0.00 | 0.00% | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 4:00:02 PM EST |
| 31.00 | 10.00 | 10.20 | 10.25 | 0.00 | 0.00% | 0 | 22 | 1.40 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 32.00 | 11.00 | 11.20 | 11.70 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:02 PM EST |
| 33.00 | 12.00 | 12.20 | 12.25 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 34.00 | 13.05 | 13.20 | 13.35 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:02 PM EST |
| 35.00 | 12.05 | 15.15 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 4:00:02 PM EST |
| 36.00 | 15.00 | 15.20 | 15.30 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 37.00 | 16.00 | 17.15 | 16.45 | 0.00 | 0.00% | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 38.00 | 17.05 | 17.20 | 17.35 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:02 PM EST |
| 39.00 | 18.00 | 19.10 | 18.25 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:02 PM EST |
| 40.00 | 19.00 | 19.20 | 19.35 | 0.00 | 0.00% | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:02 PM EST |
| 41.00 | 19.10 | 22.50 | % | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:02 PM EST | |||
| 42.00 | 20.10 | 22.15 | 13.89 | 0.00 | 0.00% | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 4/18/2024 4:00:02 PM EST |
| 43.00 | 22.00 | 23.00 | 22.35 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:02 PM EST |
| 45.00 | 23.95 | 24.15 | 24.35 | 0.00 | 0.00% | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:02 PM EST |