Options Chain for C3 AI INC CL A (AI) - $22.83 as of 4/29/2024 2:54:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 11.70 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 12.00 | 9.00 | 11.55 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 13.00 | 9.80 | 11.30 | % | 0 | 0 | 2.21 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 14.00 | 8.90 | 9.85 | % | 0 | 0 | 1.80 | 0.99 | 0.01 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 15.00 | 7.75 | 9.50 | 6.51 | 0.00 | 0.00% | 0 | 1 | 2.26 | 0.97 | 0.01 | -0.01 | 4/19/2024 | 4/29/2024 3:59:52 PM EST |
| 16.00 | 7.15 | 7.45 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.95 | 0.02 | -0.01 | 4/19/2024 | 4/29/2024 3:59:52 PM EST |
| 17.00 | 4.60 | 8.00 | 5.86 | 0.00 | 0.00% | 0 | 4 | 1.33 | 0.92 | 0.03 | -0.02 | 4/23/2024 | 4/29/2024 3:59:52 PM EST |
| 18.00 | 4.70 | 5.70 | 5.61 | +0.54 | +10.66% | 1 | 3 | 1.41 | 0.88 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 19.00 | 3.60 | 5.70 | 3.59 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.83 | 0.04 | -0.03 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 20.00 | 2.97 | 4.35 | 4.10 | +0.55 | +15.50% | 26 | 75 | 0.85 | 0.77 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 21.00 | 3.05 | 4.00 | 3.49 | +0.29 | +9.07% | 1 | 709 | 0.84 | 0.71 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 22.00 | 2.72 | 2.98 | 2.80 | +0.30 | +12.00% | 11 | 1,252 | 0.81 | 0.64 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 23.00 | 2.17 | 2.51 | 2.28 | +0.24 | +11.77% | 330 | 269 | 0.81 | 0.57 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 24.00 | 1.80 | 1.96 | 1.89 | +0.29 | +18.13% | 324 | 194 | 0.80 | 0.51 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 25.00 | 1.37 | 1.72 | 1.51 | +0.36 | +31.31% | 86 | 1,428 | 0.81 | 0.44 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 26.00 | 1.21 | 1.45 | 1.25 | +0.25 | +25.00% | 19 | 556 | 0.80 | 0.38 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 27.00 | 0.96 | 1.06 | 0.99 | +0.14 | +16.48% | 107 | 129 | 0.82 | 0.33 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 28.00 | 0.75 | 0.89 | 0.85 | +0.20 | +30.77% | 55 | 171 | 0.83 | 0.28 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 29.00 | 0.59 | 0.71 | 0.64 | +0.09 | +16.37% | 38 | 81 | 0.83 | 0.24 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 30.00 | 0.51 | 0.61 | 0.53 | +0.19 | +55.89% | 90 | 321 | 0.86 | 0.20 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 31.00 | 0.37 | 0.51 | 0.46 | +0.04 | +9.53% | 45 | 141 | 0.86 | 0.17 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 32.00 | 0.31 | 0.39 | 0.38 | +0.16 | +72.73% | 15 | 72 | 0.86 | 0.14 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 33.00 | 0.30 | 0.35 | 0.31 | +0.09 | +40.91% | 20 | 35 | 0.90 | 0.12 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 34.00 | 0.02 | 0.51 | 0.28 | +0.18 | +180.00% | 15 | 51 | 0.91 | 0.10 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 35.00 | 0.13 | 0.25 | 0.22 | +0.08 | +57.15% | 77 | 22 | 0.88 | 0.08 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 3:59:52 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 | 0.67 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.70 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:52 PM EST | |||
| 13.00 | 0.01 | 0.75 | % | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 4/29/2024 3:59:52 PM EST | |||
| 14.00 | 0.03 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 8 | 1.17 | -0.01 | 0.01 | -0.01 | 4/18/2024 | 4/29/2024 3:59:52 PM EST |
| 15.00 | 0.06 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 8 | 1.18 | -0.03 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 3:59:52 PM EST |
| 16.00 | 0.15 | 0.22 | 0.18 | -0.09 | -33.34% | 1 | 74 | 0.90 | -0.05 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 17.00 | 0.29 | 0.32 | 0.31 | -0.07 | -18.43% | 21 | 134 | 0.90 | -0.08 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 18.00 | 0.37 | 0.74 | 0.45 | +0.04 | +9.76% | 17 | 82 | 0.91 | -0.12 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 19.00 | 0.41 | 0.67 | 0.66 | +0.07 | +11.87% | 6 | 48 | 0.86 | -0.17 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 20.00 | 0.85 | 1.05 | 0.80 | -0.08 | -9.10% | 25 | 86 | 0.87 | -0.23 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 21.00 | 1.17 | 1.28 | 1.35 | +0.15 | +12.50% | 22 | 54 | 0.84 | -0.29 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 22.00 | 1.54 | 1.92 | 1.79 | +0.09 | +5.30% | 20 | 222 | 0.89 | -0.36 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 23.00 | 1.53 | 2.24 | 2.00 | -0.23 | -10.32% | 6 | 50 | 0.72 | -0.43 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 24.00 | 1.18 | 4.00 | 2.70 | +0.11 | +4.25% | 4 | 44 | 1.09 | -0.49 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 25.00 | 3.20 | 3.45 | 4.00 | 0.00 | 0.00% | 0 | 88 | 0.87 | -0.56 | 0.07 | -0.04 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 26.00 | 4.00 | 4.15 | 4.22 | 0.00 | 0.00% | 0 | 24 | 0.91 | -0.62 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 27.00 | 4.75 | 4.90 | 5.31 | 0.00 | 0.00% | 0 | 11 | 0.91 | -0.67 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 3:59:52 PM EST |
| 28.00 | 5.25 | 5.70 | 5.65 | -0.68 | -10.75% | 1 | 9 | 0.87 | -0.72 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 3:59:52 PM EST |
| 29.00 | 5.65 | 7.55 | 7.50 | 0.00 | 0.00% | 0 | 26 | 0.94 | -0.76 | 0.05 | -0.03 | 4/25/2024 | 4/29/2024 3:59:52 PM EST |
| 30.00 | 6.30 | 7.45 | 9.26 | 0.00 | 0.00% | 0 | 38 | 1.22 | -0.80 | 0.05 | -0.03 | 4/18/2024 | 4/29/2024 3:59:52 PM EST |
| 31.00 | 7.15 | 9.30 | 8.50 | % | 10 | 0 | 0.99 | -0.83 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 3:59:52 PM EST | |
| 32.00 | 8.85 | 10.20 | % | 0 | 0 | 1.14 | -0.86 | 0.04 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 33.00 | 10.00 | 10.60 | % | 0 | 0 | 1.20 | -0.88 | 0.03 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 34.00 | 9.10 | 11.30 | % | 0 | 0 | 1.12 | -0.90 | 0.03 | -0.02 | 4/29/2024 3:59:52 PM EST | |||
| 35.00 | 10.65 | 12.20 | 14.30 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.92 | 0.02 | -0.01 | 4/16/2024 | 4/29/2024 3:59:52 PM EST |