Options Chain for C3 AI INC CL A (AI) - $24.03 as of 5/6/2024 6:05:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.80 | 13.00 | 12.55 | +0.58 | +4.85% | 2 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 13.00 | 10.00 | 11.95 | % | 0 | 0 | 1.75 | 0.99 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 14.00 | 10.60 | 12.75 | % | 0 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 5/6/2024 3:59:50 PM EST | |||
| 15.00 | 8.35 | 10.05 | % | 0 | 0 | 1.63 | 0.97 | 0.01 | -0.01 | 5/6/2024 3:59:50 PM EST | |||
| 16.00 | 8.80 | 9.10 | % | 0 | 0 | 1.08 | 0.96 | 0.01 | -0.01 | 5/6/2024 3:59:50 PM EST | |||
| 17.00 | 6.30 | 8.15 | % | 0 | 0 | 0.54 | 0.93 | 0.02 | -0.02 | 5/6/2024 3:59:50 PM EST | |||
| 18.00 | 6.65 | 8.20 | 5.28 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.91 | 0.02 | -0.02 | 4/30/2024 | 5/6/2024 3:59:50 PM EST |
| 19.00 | 6.10 | 6.80 | % | 0 | 0 | 0.91 | 0.88 | 0.03 | -0.02 | 5/6/2024 3:59:50 PM EST | |||
| 20.00 | 5.10 | 5.85 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.84 | 0.04 | -0.03 | 4/30/2024 | 5/6/2024 3:59:50 PM EST |
| 21.00 | 4.10 | 4.80 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.79 | 0.05 | -0.03 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 22.00 | 2.79 | 4.60 | 3.60 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.74 | 0.05 | -0.03 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 23.00 | 3.15 | 3.50 | 3.32 | +0.49 | +17.32% | 8 | 39 | 0.79 | 0.67 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 24.00 | 2.71 | 2.99 | 2.87 | +0.38 | +15.27% | 4 | 85 | 0.84 | 0.61 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 25.00 | 2.21 | 2.63 | 2.40 | +0.38 | +18.82% | 79 | 52 | 0.86 | 0.54 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 26.00 | 1.77 | 2.04 | 1.97 | +0.29 | +17.27% | 3 | 35 | 0.81 | 0.47 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 27.00 | 1.48 | 1.87 | 1.66 | +0.34 | +25.76% | 7 | 44 | 0.85 | 0.41 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 28.00 | 1.02 | 1.48 | 1.35 | +0.30 | +28.58% | 6 | 43 | 0.84 | 0.36 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 29.00 | 0.99 | 1.17 | 1.11 | +0.17 | +18.09% | 32 | 33 | 0.83 | 0.31 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 30.00 | 0.69 | 0.95 | 0.96 | +0.23 | +31.51% | 42 | 55 | 0.81 | 0.27 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 31.00 | 0.23 | 0.83 | 0.57 | 0.00 | 0.00% | 0 | 23 | 0.75 | 0.23 | 0.05 | -0.03 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 32.00 | 0.35 | 0.70 | 0.63 | +0.11 | +21.16% | 10 | 52 | 0.81 | 0.20 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | -0.01 | 0.00 | 0.00 | 5/6/2024 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | -0.01 | 0.00 | -0.01 | 5/6/2024 3:59:50 PM EST | |||
| 15.00 | 0.02 | 0.54 | 0.16 | 0.00 | 0.00% | 0 | 17 | 1.14 | -0.03 | 0.01 | -0.01 | 4/29/2024 | 5/6/2024 3:59:50 PM EST |
| 16.00 | 0.05 | 0.93 | % | 0 | 0 | 1.21 | -0.04 | 0.01 | -0.01 | 5/6/2024 3:59:50 PM EST | |||
| 17.00 | 0.16 | 0.27 | 0.18 | -0.12 | -40.00% | 5 | 10 | 0.89 | -0.07 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 18.00 | 0.15 | 0.40 | 0.29 | -0.05 | -14.71% | 3 | 16 | 0.87 | -0.09 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 19.00 | 0.25 | 0.49 | 0.40 | -0.11 | -21.57% | 5 | 10 | 0.82 | -0.12 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 20.00 | 0.51 | 0.63 | 0.55 | -0.15 | -21.43% | 4 | 2 | 0.83 | -0.16 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 21.00 | 0.63 | 0.92 | 0.79 | -0.21 | -21.00% | 13 | 30 | 0.80 | -0.21 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 22.00 | 0.66 | 1.23 | 1.40 | 0.00 | 0.00% | 0 | 28 | 0.74 | -0.26 | 0.05 | -0.03 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 23.00 | 1.37 | 1.59 | 1.54 | -0.20 | -11.50% | 14 | 10 | 0.82 | -0.33 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 24.00 | 1.68 | 2.59 | 2.24 | 0.00 | 0.00% | 0 | 29 | 0.89 | -0.39 | 0.07 | -0.04 | 5/3/2024 | 5/6/2024 3:59:50 PM EST |
| 25.00 | 2.36 | 3.05 | 2.47 | -1.33 | -35.00% | 6 | 18 | 1.00 | -0.46 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 26.00 | 2.85 | 3.90 | 3.10 | -1.15 | -27.06% | 1 | 3 | 0.83 | -0.53 | 0.07 | -0.04 | 5/6/2024 | 5/6/2024 3:59:50 PM EST |
| 27.00 | 2.94 | 3.85 | % | 0 | 0 | 0.83 | -0.59 | 0.07 | -0.04 | 5/6/2024 3:59:50 PM EST | |||
| 28.00 | 3.10 | 5.55 | % | 0 | 0 | 1.01 | -0.64 | 0.06 | -0.04 | 5/6/2024 3:59:50 PM EST | |||
| 29.00 | 4.65 | 6.30 | 6.87 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.69 | 0.06 | -0.04 | 4/30/2024 | 5/6/2024 3:59:50 PM EST |
| 30.00 | 5.20 | 7.10 | % | 0 | 0 | 0.65 | -0.73 | 0.05 | -0.03 | 5/6/2024 3:59:50 PM EST | |||
| 31.00 | 6.15 | 6.95 | % | 0 | 0 | 0.67 | -0.77 | 0.05 | -0.03 | 5/6/2024 3:59:50 PM EST | |||
| 32.00 | 6.45 | 8.70 | % | 0 | 0 | 0.81 | -0.80 | 0.04 | -0.03 | 5/6/2024 3:59:50 PM EST |