Options Chain for C3 AI INC CL A (AI) - $22.83 as of 4/26/2024 8:52:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.20 | 10.45 | 8.80 | 0.00 | 0.00% | 0 | 21 | 2.95 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 15.00 | 7.75 | 8.80 | 6.35 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.99 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 15.50 | 7.25 | 8.30 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 16.00 | 6.55 | 7.30 | % | 0 | 0 | 2.56 | 0.99 | 0.01 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 16.50 | 6.10 | 6.45 | % | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 17.00 | 5.40 | 7.25 | 5.35 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.97 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 17.50 | 5.30 | 5.50 | 4.25 | 0.00 | 0.00% | 0 | 186 | 0.80 | 0.96 | 0.02 | -0.01 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 18.00 | 4.85 | 5.00 | 4.40 | 0.00 | 0.00% | 0 | 18 | 0.62 | 0.94 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 18.50 | 3.55 | 4.55 | 4.20 | % | 2 | 0 | 1.36 | 0.92 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST | |
| 19.00 | 2.81 | 4.15 | 3.45 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.90 | 0.05 | -0.02 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 19.50 | 2.87 | 3.65 | 2.31 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.87 | 0.06 | -0.02 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 20.00 | 3.10 | 3.20 | 3.05 | +0.44 | +16.86% | 192 | 2,182 | 0.60 | 0.83 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 20.50 | 2.74 | 2.83 | 2.04 | 0.00 | 0.00% | 0 | 153 | 0.61 | 0.79 | 0.09 | -0.02 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 21.00 | 2.35 | 2.51 | 2.21 | +0.32 | +16.94% | 20 | 268 | 0.60 | 0.74 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 21.50 | 2.03 | 2.10 | 1.88 | +0.20 | +11.91% | 113 | 396 | 0.60 | 0.69 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 22.00 | 1.75 | 1.81 | 1.70 | +0.28 | +19.72% | 110 | 393 | 0.60 | 0.63 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 22.50 | 1.48 | 1.50 | 1.46 | +0.27 | +22.69% | 463 | 8,872 | 0.60 | 0.57 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 23.00 | 1.24 | 1.26 | 1.25 | +0.26 | +26.27% | 154 | 275 | 0.60 | 0.51 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 23.50 | 1.02 | 1.05 | 1.03 | +0.23 | +28.75% | 42 | 406 | 0.60 | 0.45 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 24.00 | 0.82 | 0.86 | 0.76 | +0.10 | +15.16% | 83 | 647 | 0.59 | 0.39 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 24.50 | 0.67 | 0.71 | 0.64 | +0.10 | +18.52% | 26 | 574 | 0.60 | 0.34 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 25.00 | 0.55 | 0.58 | 0.57 | +0.14 | +32.56% | 334 | 2,579 | 0.60 | 0.29 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 25.50 | 0.45 | 0.48 | 0.44 | +0.11 | +33.34% | 12 | 45 | 0.61 | 0.25 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 26.00 | 0.37 | 0.39 | 0.37 | +0.06 | +19.36% | 13 | 177 | 0.62 | 0.21 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 26.50 | 0.30 | 0.33 | 0.30 | -0.05 | -14.29% | 2 | 15 | 0.63 | 0.18 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 27.00 | 0.24 | 0.27 | 0.24 | +0.04 | +20.00% | 46 | 236 | 0.63 | 0.15 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 27.50 | 0.21 | 0.23 | 0.21 | +0.02 | +10.53% | 312 | 7,385 | 0.65 | 0.13 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 28.00 | 0.17 | 0.20 | 0.17 | -0.01 | -5.56% | 190 | 218 | 0.66 | 0.11 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 29.00 | 0.12 | 0.15 | 0.13 | +0.01 | +8.34% | 1 | 33 | 0.68 | 0.08 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 0.10 | 0.11 | 0.11 | +0.01 | +10.00% | 79 | 4,840 | 0.71 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 31.00 | 0.07 | 0.09 | 0.08 | +0.01 | +14.29% | 9 | 128 | 0.74 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 32.50 | 0.05 | 0.07 | 0.06 | +0.01 | +20.00% | 191 | 2,978 | 0.78 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 35.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 19 | 5,027 | 0.86 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 37.50 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 1,472 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 52 | 3,609 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 42.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1,018 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 0.01 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 739 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 47.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 99 | 1.29 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 50.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 165 | 1.37 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:04 PM EST |
| 55.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 183 | 1.77 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 444 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 15.00 | 0.02 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 624 | 0.88 | -0.01 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 15.50 | 0.01 | 0.06 | % | 0 | 0 | 0.80 | -0.01 | 0.01 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 16.00 | 0.01 | 0.06 | % | 0 | 0 | 0.74 | -0.01 | 0.01 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 16.50 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.02 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 17.00 | 0.02 | 0.09 | 0.05 | -0.04 | -44.45% | 55 | 15 | 0.69 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 17.50 | 0.06 | 0.08 | 0.06 | -0.06 | -50.00% | 104 | 2,122 | 0.68 | -0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 18.00 | 0.08 | 0.10 | 0.10 | -0.05 | -33.34% | 1 | 22 | 0.66 | -0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 18.50 | 0.11 | 0.13 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.08 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 19.00 | 0.16 | 0.17 | 0.17 | -0.09 | -34.62% | 158 | 118 | 0.63 | -0.10 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 19.50 | 0.21 | 0.24 | 0.25 | -0.09 | -26.48% | 7 | 691 | 0.62 | -0.13 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 20.00 | 0.29 | 0.31 | 0.30 | -0.24 | -44.45% | 47 | 2,542 | 0.61 | -0.17 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 20.50 | 0.39 | 0.42 | 0.40 | -0.19 | -32.21% | 31 | 37 | 0.60 | -0.21 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 21.00 | 0.51 | 0.55 | 0.54 | -0.28 | -34.15% | 23 | 623 | 0.59 | -0.26 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 21.50 | 0.67 | 0.71 | 0.71 | -0.35 | -33.02% | 9 | 337 | 0.59 | -0.31 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 22.00 | 0.87 | 0.90 | 0.94 | -0.27 | -22.32% | 77 | 186 | 0.59 | -0.37 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 22.50 | 1.10 | 1.13 | 1.17 | -0.32 | -21.48% | 258 | 11,383 | 0.59 | -0.43 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 23.00 | 1.36 | 1.39 | 1.42 | -0.37 | -20.67% | 352 | 634 | 0.60 | -0.49 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 23.50 | 1.64 | 1.69 | 1.68 | -0.62 | -26.96% | 222 | 75 | 0.60 | -0.55 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 24.00 | 1.86 | 2.01 | 2.20 | -0.37 | -14.40% | 8 | 37 | 0.57 | -0.61 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 24.50 | 2.28 | 2.48 | 2.41 | -0.39 | -13.93% | 2 | 13 | 0.63 | -0.66 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 25.00 | 2.63 | 2.77 | 2.81 | -0.69 | -19.72% | 32 | 2,091 | 0.61 | -0.71 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 25.50 | 3.05 | 3.15 | 3.20 | -1.54 | -32.49% | 72 | 1 | 0.61 | -0.75 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 26.00 | 3.40 | 3.55 | 4.02 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.79 | 0.09 | -0.02 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 26.50 | 3.90 | 4.00 | % | 0 | 0 | 0.62 | -0.82 | 0.08 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 27.00 | 4.35 | 4.45 | 4.53 | % | 4 | 0 | 0.63 | -0.85 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST | |
| 27.50 | 4.80 | 4.90 | 5.00 | -0.33 | -6.20% | 23 | 1,419 | 0.63 | -0.87 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 28.00 | 5.10 | 5.40 | % | 0 | 0 | 0.54 | -0.89 | 0.05 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 29.00 | 5.95 | 6.35 | 7.07 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.92 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 7.15 | 7.35 | 7.42 | -0.98 | -11.67% | 3 | 800 | 0.60 | -0.94 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 31.00 | 7.45 | 9.55 | % | 0 | 0 | 0.87 | -0.96 | 0.02 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 32.50 | 9.60 | 9.80 | 9.14 | -0.86 | -8.60% | 1 | 495 | 0.96 | -0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 35.00 | 12.10 | 13.55 | 14.25 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 37.50 | 14.60 | 14.80 | 14.09 | 0.00 | 0.00% | 0 | 4 | 1.16 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 16.85 | 18.25 | 16.35 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:04 PM EST |
| 42.50 | 19.35 | 20.00 | 18.95 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 21.45 | 22.75 | 22.55 | 0.00 | 0.00% | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 47.50 | 24.35 | 24.80 | 25.50 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 50.00 | 26.90 | 27.90 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:04 PM EST |
| 55.00 | 31.90 | 32.35 | 32.55 | 0.00 | 0.00% | 0 | 2 | 1.97 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |