Options Chain for C3 AI INC CL A (AI) - $22.87 as of 4/29/2024 7:15:01 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 11.65 | 12.15 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 12.00 | 10.30 | 11.45 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 13.00 | 9.65 | 10.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 14.00 | 8.75 | 9.00 | 7.80 | 0.00 | 0.00% | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 15.00 | 7.70 | 8.90 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 15.50 | 6.25 | 8.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 16.00 | 6.25 | 8.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 16.50 | 5.25 | 7.35 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 17.00 | 5.70 | 5.95 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.99 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 17.50 | 5.20 | 5.45 | % | 0 | 0 | 1.70 | 0.98 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 18.00 | 4.70 | 4.95 | 4.75 | 0.00 | 0.00% | 0 | 6 | 1.25 | 0.97 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 18.50 | 3.05 | 4.45 | 4.06 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.96 | 0.03 | -0.01 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 19.00 | 3.80 | 4.00 | 3.25 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.94 | 0.04 | -0.02 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 19.50 | 3.35 | 3.50 | % | 0 | 0 | 0.65 | 0.91 | 0.06 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 20.00 | 2.86 | 3.05 | 2.81 | 0.00 | 0.00% | 0 | 108 | 0.59 | 0.88 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 20.50 | 2.39 | 2.72 | 2.45 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.84 | 0.09 | -0.03 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 21.00 | 2.11 | 2.20 | 2.01 | 0.00 | 0.00% | 0 | 85 | 0.56 | 0.79 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 21.50 | 1.75 | 1.84 | 1.74 | 0.00 | 0.00% | 0 | 156 | 0.56 | 0.73 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 22.00 | 1.42 | 1.71 | 1.32 | 0.00 | 0.00% | 0 | 226 | 0.62 | 0.66 | 0.15 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 22.50 | 1.16 | 1.19 | 1.13 | 0.00 | 0.00% | 0 | 447 | 0.55 | 0.58 | 0.16 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 23.00 | 0.89 | 0.94 | 0.93 | 0.00 | 0.00% | 0 | 833 | 0.55 | 0.50 | 0.16 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 23.50 | 0.67 | 0.73 | 0.71 | 0.00 | 0.00% | 0 | 427 | 0.54 | 0.42 | 0.16 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 24.00 | 0.53 | 0.56 | 0.57 | 0.00 | 0.00% | 0 | 519 | 0.55 | 0.35 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 24.50 | 0.40 | 0.43 | 0.32 | 0.00 | 0.00% | 0 | 288 | 0.56 | 0.28 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 25.00 | 0.30 | 0.33 | 0.32 | 0.00 | 0.00% | 0 | 689 | 0.57 | 0.23 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 25.50 | 0.23 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 394 | 0.58 | 0.18 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 26.00 | 0.17 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 247 | 0.58 | 0.15 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 26.50 | 0.12 | 0.16 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.12 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 27.00 | 0.09 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 888 | 0.61 | 0.09 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 28.00 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 119 | 0.64 | 0.06 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 29.00 | 0.04 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 184 | 0.67 | 0.04 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 0.03 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 169 | 0.75 | 0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 31.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 93 | 0.74 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 32.00 | 0.01 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 23 | 0.83 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 33.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 57 | 0.87 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 34.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 64 | 1.03 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 15 | 1.15 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 37.00 | 0.00 | 1.00 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.03 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 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 | 0.04 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.04 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 380 | 1.27 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 52 | 1.15 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 15.50 | 0.00 | 1.00 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 108 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 16.50 | 0.00 | 0.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 19 | 0.88 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 17.50 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.66 | -0.02 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 18.00 | 0.01 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 44 | 0.67 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 18.50 | 0.02 | 0.08 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.04 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 19.00 | 0.06 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 559 | 0.62 | -0.06 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 19.50 | 0.09 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.09 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 20.00 | 0.14 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 686 | 0.59 | -0.12 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 20.50 | 0.19 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 886 | 0.57 | -0.16 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 21.00 | 0.29 | 0.32 | 0.33 | 0.00 | 0.00% | 0 | 776 | 0.56 | -0.21 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 21.50 | 0.42 | 0.45 | 0.46 | 0.00 | 0.00% | 0 | 297 | 0.56 | -0.27 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 22.00 | 0.39 | 0.62 | 0.69 | 0.00 | 0.00% | 0 | 971 | 0.56 | -0.34 | 0.15 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 22.50 | 0.79 | 0.84 | 0.77 | 0.00 | 0.00% | 0 | 54 | 0.56 | -0.42 | 0.16 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 23.00 | 1.03 | 1.10 | 1.13 | 0.00 | 0.00% | 0 | 97 | 0.56 | -0.50 | 0.16 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 23.50 | 1.33 | 1.39 | 1.48 | 0.00 | 0.00% | 0 | 85 | 0.55 | -0.58 | 0.16 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 24.00 | 1.66 | 1.82 | 1.86 | 0.00 | 0.00% | 0 | 351 | 0.58 | -0.65 | 0.15 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 24.50 | 1.98 | 2.19 | 2.15 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.72 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 25.00 | 2.43 | 2.57 | 2.70 | 0.00 | 0.00% | 0 | 133 | 0.60 | -0.77 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 25.50 | 2.65 | 3.30 | 3.44 | 0.00 | 0.00% | 0 | 7 | 0.75 | -0.82 | 0.10 | -0.02 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 26.00 | 3.25 | 3.40 | 3.62 | 0.00 | 0.00% | 0 | 87 | 0.60 | -0.85 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 26.50 | 2.75 | 4.20 | % | 0 | 0 | 0.80 | -0.88 | 0.07 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 27.00 | 4.20 | 4.40 | 4.95 | 0.00 | 0.00% | 0 | 22 | 0.64 | -0.91 | 0.06 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 28.00 | 5.15 | 5.35 | 7.95 | 0.00 | 0.00% | 0 | 20 | 0.65 | -0.94 | 0.04 | -0.01 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 29.00 | 6.05 | 6.35 | 6.08 | 0.00 | 0.00% | 0 | 13 | 0.88 | -0.96 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 6.70 | 7.35 | 7.30 | 0.00 | 0.00% | 0 | 8 | 1.10 | -0.98 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 31.00 | 8.05 | 9.40 | 5.80 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.99 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 4:00:04 PM EST |
| 32.00 | 8.10 | 9.35 | 6.96 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 4/5/2024 | 4/26/2024 4:00:04 PM EST |
| 33.00 | 10.10 | 10.30 | 12.57 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 34.00 | 10.90 | 11.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 35.00 | 12.10 | 12.30 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 36.00 | 13.10 | 13.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 37.00 | 13.85 | 14.30 | 11.33 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 16.25 | 18.90 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |