C3.ai (AI) Options Chain & Prices $20.55 +0.25 (+1.23%) Closing price 04/11/2025 03:59 PM EasternExtended Trading$21.08 +0.53 (+2.59%) As of 04:17 AM 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock AI Put and Call Options List 1/15/2027 1/16/2026 10/17/2025 9/19/2025 7/18/2025 6/20/2025 5/30/2025 5/23/2025 5/16/2025 5/9/2025 5/2/2025 4/25/2025 4/17/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades4/17/2025$17.00$0.081Put14211079(+0)102.81% (-3.79%)-0.06607554/17/2025$17.00$3.650Call3 - 314(+0)103.03% (-3.57%)0.93304724/17/2025$17.50$0.106Put20 - 61687(+0)96.89% (-4.82%)-0.08728364/17/2025$17.50$3.176Call33 - 176(+0)97.10% (-4.61%)0.91169534/17/2025$18.00$0.144Put492513150(+24)91.63% (-5.57%)-0.116992104/17/2025$18.00$2.722Call11 - 225(+2)91.63% (-5.57%)0.88312114/17/2025$18.50$0.197Put1424312(+18)86.80% (-6.22%)-0.157428124/17/2025$18.50$2.268Call45404433(-2)86.97% (-6.05%)0.84135744/17/2025$19.00$0.271Put40162345(+99)82.31% (-6.87%)-0.211024174/17/2025$19.00$1.844Call111443(-1)82.45% (-6.73%)0.7877526 Get the Latest News and Ratings for AI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for C3.ai and its competitors with MarketBeat's FREE daily newsletter. 4/17/2025$19.50$0.379Put64371368(+204)78.09% (-7.54%)-0.28198194/17/2025$19.50$1.448Call793243163(+76)78.24% (-7.39%)0.718771144/17/2025$20.00$0.518Put717444213370(+176)74.34% (-7.64%)-0.365805614/17/2025$20.00$1.097Call8571414937283(+272)74.34% (-8.13%)0.6353511104/17/2025$20.50$0.710Put2296216645(+511)71.05% (-8.74%)-0.46617204/17/2025$20.50$0.788Call23646148508(+306)71.05% (-8.74%)0.535469614/17/2025$21.00$0.960Put268251194(+73)68.36% (-9.35%)-0.5751364/17/2025$21.00$0.534Call18,2591411968786(+8145)68.46% (-8.13%)0.4252051214/17/2025$21.50$0.347Call13,00125020504(+176)66.29% (-9.89%)0.320406614/17/2025$22.00$1.646Put11 - - 189(+38)65.02% (-10.00%)-0.77876454/17/2025$22.00$0.212Call33452188584(+274)64.82% (-10.20%)0.225584504/17/2025$22.50$2.052Put12142746(+47)64.16% (-16.16%)-0.8530474/17/2025$22.50$0.126Call115206210515(+5270)64.16% (-10.03%)0.150729304/17/2025$23.00$2.514Put7 - - 42(+0)65.10% (-8.86%)-0.90441924/17/2025$23.00$0.076Call18,178166215924(-27)64.77% (-9.19%)0.099233834/17/2025$23.50$2.978Put9 - - 34(+4)66.73% (-7.95%)-0.93637314/17/2025$23.50$0.049Call18104313(+25)66.73% (-7.95%)0.067371124/17/2025$24.00$0.035Call8 - 5338(-1)69.71% (-6.68%)0.048223End-of-day options data provided by Trade Alert and Intrinio. Remove Ads Related Companies and Tools Related Companies CVLT Options Chain QLYS Options Chain PRGS Options Chain MSFT Options Chain ORCL Options Chain NOW Options Chain FTNT Options Chain AXON Options Chain RBRK Options Chain PCTY Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:AI) was last updated on 4/14/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredBITCOINDid you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....Awesomely, LLC | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredThe biggest story CNBC isn't talking about (yet)This Story Could Go Viral as Soon as May 31 Quietly, towns like Shreveport, Louisiana and Fort Worth, Texas...Stansberry Research | SponsoredThe Secret Las Vegas Economic Summit (shocking)A secret Wall Street meeting in Las Vegas just took place — and one economist says it eerily echoes 2008. Here...Banyan Hill Publishing | SponsoredPlease — Don’t PanicMarkets are in turmoil — but TradeSmith CEO Keith Kaplan says panic isn’t the answer. Instead, he believes thi...InvestorPlace | SponsoredTrump’s betrayal exposed Whether you agree with the plan or not doesn’t matter. It’s happening. The only question is – are you re...Porter & Company | SponsoredVolatility's Next Big Opportunity?With tariffs rattling the markets, many investors are watching helplessly… But according to legendary "Mark...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding C3.ai, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share C3.ai With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
