Free Trial

C3.ai (AI) Options Chain & Prices

C3.ai logo
$16.89 -0.42 (-2.41%)
Closing price 08/29/2025 03:59 PM Eastern
Extended Trading
$16.90 +0.01 (+0.04%)
As of 08/29/2025 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
9/5/2025$14.00$0.095Put1313310985
(+50)
103.08%
(-0.35%)
-0.08308823
9/5/2025$14.00$3.002Call211116
(+7)
103.08%
(-0.35%)
0.9171232
9/5/2025$14.50$0.144Put38382298365
(+52)
99.56%
(+0.54%)
-0.1199346
9/5/2025$15.00$0.218Put50686651244
(-3)
96.85%
(+1.60%)
-0.17030472
9/5/2025$15.00$2.125Call1845617
(+0)
96.85%
(+1.60%)
0.83014111
9/5/2025$15.50$0.324Put1,6227542871204
(+181)
93.95%
(+1.77%)
-0.23496238
9/5/2025$15.50$1.732Call4211 - 198
(+117)
94.76%
(+2.57%)
0.76568514
9/5/2025$16.00$0.470Put419216933157
(+45)
93.10%
(+4.48%)
-0.312636129
9/5/2025$16.00$1.377Call521814308
(-22)
93.10%
(+3.32%)
0.68824811
9/5/2025$16.50$0.660Put35711752456
(+53)
91.79%
(+3.84%)
-0.40020188
9/5/2025$16.50$1.068Call351101137232
(-10)
91.79%
(+3.84%)
0.6010198
9/5/2025$17.00$0.899Put691244851425
(+348)
91.06%
(+4.48%)
-0.492833160
9/5/2025$17.00$0.806Call1,1692562171513
(+38)
92.82%
(+6.24%)
0.508746228
9/5/2025$17.50$1.187Put92020519675
(+218)
90.09%
(+4.51%)
-0.584835181
9/5/2025$17.50$0.594Call519128182818
(+223)
91.25%
(+4.78%)
0.417103118
9/5/2025$18.00$1.521Put110 - 3392
(+20)
89.71%
(+4.87%)
-0.67075830
9/5/2025$18.00$0.427Call55,4715033741126
(+267)
89.71%
(+4.87%)
0.331549265
9/5/2025$18.50$1.897Put1 - 160
(+2)
89.71%
(+5.23%)
-0.7462241
9/5/2025$18.50$0.302Call11,3381381553239
(+64)
89.71%
(+5.23%)
0.25640180
9/5/2025$19.00$2.308Put26 - - 190
(+0)
90.19%
(+5.71%)
-0.8086134
9/5/2025$19.00$0.212Call2,0251951536170
(+3048)
90.19%
(+5.71%)
0.194236120
9/5/2025$19.50$2.746Put11 - 149
(+5)
91.23%
(+6.34%)
-0.8573431
9/5/2025$19.50$0.149Call34,982103178326
(+16)
91.23%
(+6.34%)
0.14562961
9/5/2025$20.00$3.204Put50 - 30478
(-3)
92.87%
(+7.07%)
-0.8936754
9/5/2025$20.00$0.107Call20,417475972030
(+425)
92.87%
(+7.07%)
0.109312107
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:AI) was last updated on 8/30/2025 by MarketBeat.com Staff
From Our Partners