Free Trial

C3.ai (AI) Options Chain & Prices

C3.ai logo
$21.81 -0.72 (-3.20%)
Closing price 03/28/2025 03:59 PM Eastern
Extended Trading
$21.68 -0.12 (-0.57%)
As of 03/28/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

AI Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/4/2025$17.50$0.027Put3126516
(+0)
85.55%
(-0.01%)
-0.027176
4/4/2025$18.00$0.036Put65 - 42
(+0)
80.34%
(-0.74%)
-0.03683
4/4/2025$18.00$3.889Call1 - - 11
(+0)
80.34%
(-0.74%)
0.9633721
4/4/2025$18.50$0.051Put76 - 7
(+1)
75.94%
(-0.87%)
-0.0518693
4/4/2025$19.00$0.075Put47 - 287
(+0)
72.31%
(-0.51%)
-0.0751828
4/4/2025$19.50$0.114Put133336
(+0)
69.35%
(+0.10%)
-0.11005510
4/4/2025$20.00$0.176Put421202104193
(+4)
66.94%
(+0.69%)
-0.15983362
4/4/2025$20.00$2.030Call1913 - 51
(+1)
66.94%
(+0.69%)
0.840787
4/4/2025$20.50$0.268Put137225
(+0)
65.01%
(+1.08%)
-0.2269310
4/4/2025$20.50$1.623Call2119
(+7)
65.01%
(+1.08%)
0.7740022
4/4/2025$21.00$0.402Put37223061626
(+59)
63.54%
(+1.21%)
-0.31138659
4/4/2025$21.00$1.257Call3451764
(+1)
63.54%
(+1.21%)
0.68992614
4/4/2025$21.50$0.586Put1353548200
(+39)
62.48%
(+1.15%)
-0.40983340
4/4/2025$21.50$0.940Call48 - 4215
(+9)
62.48%
(+0.14%)
0.59205112
4/4/2025$22.00$0.825Put83468283
(-80)
61.75%
(+1.03%)
-0.51525362
4/4/2025$22.00$0.679Call1426015263
(+0)
61.75%
(+1.03%)
0.48721346
4/4/2025$22.50$1.122Put122123658
(-1)
60.71%
(+0.34%)
-0.6191432
4/4/2025$22.50$0.474Call1181316150
(+25)
60.79%
(+0.41%)
0.38398345
4/4/2025$23.00$1.472Put30210813186
(+18)
61.50%
(+1.31%)
-0.71263444
4/4/2025$23.00$0.324Call18,04510437524
(+70)
61.50%
(+1.31%)
0.29110180
4/4/2025$23.50$1.869Put21710610063
(+1)
62.26%
(+2.07%)
-0.78944213
4/4/2025$23.50$0.219Call1,24397079442
(+16)
62.26%
(+2.07%)
0.21477869
4/4/2025$24.00$2.300Put7 - - 173
(-2)
63.52%
(+3.08%)
-0.8483713
4/4/2025$24.00$0.149Call182275220232
(+19949)
63.52%
(+3.08%)
0.15616963
4/4/2025$24.50$0.102Call311120142346
(+2)
65.09%
(+4.06%)
0.11293844
4/4/2025$25.00$3.226Put20 - - 95
(+1)
66.91%
(+4.83%)
-0.9228944
4/4/2025$25.00$0.071Call18,24439032810
(+58)
66.91%
(+4.83%)
0.08186843
4/4/2025$25.50$0.051Call2715264
(+7)
68.95%
(+5.39%)
0.059989
4/4/2025$26.00$4.194Put3 - - 179
(+0)
71.25%
(+5.82%)
-0.9596562
4/4/2025$26.00$0.037Call37243703
(+235)
71.25%
(+5.82%)
0.04478812
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:AI) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners