NYSE:AI

C3.ai Options Chain and Prices

$51.94

+3.05 (+6.24 %)

(As of 05/14/2021 12:00 AM ET)

Add

Compare

Today's Range

$48.55

▼

$52.42

50-Day Range

$48.89

▼

$72.49

52-Week Range

$47.22

▼

$183.90

Volume1.80 million shs

Average Volume3.85 million shs

Market Capitalization$5.24 billion

P/E RatioN/A

Dividend YieldN/A

BetaN/A

C3.ai (NYSE:AI) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/21/2021	$125.00	$0.025	Call	1	0	1	659 (+0)	2.36942 (+0.016286)	0.005996	1
5/21/2021	$120.00	$0.025	Call	5	0	5	413 (+0)	2.23341 (-0.039569)	0.005343	1
5/21/2021	$115.00	$0.025	Call	0	0	0	132 (+0)	2.13563 (-0.171293)	0.005548	0
5/21/2021	$110.00	$0.025	Call	3	3	0	469 (+0)	2.03265 (-0.012316)	0.005785	1
5/21/2021	$105.00	$0.025	Call	13	1	0	392 (+0)	1.92392 (-0.020059)	0.006061	2
5/21/2021	$100.00	$0.025	Call	9	7	0	5445 (-28)	1.80874 (-0.028338)	0.006387	8
5/21/2021	$95.00	$0.050	Call	1	0	0	691 (-1)	1.82687 (+0.103343)	0.011909	1
5/21/2021	$90.00	$0.025	Call	59	10	47	1499 (-4)	1.55567 (-0.046754)	0.007264	16
5/21/2021	$85.00	$0.050	Call	46	31	7	1688 (-5)	1.53917 (-0.14777)	0.013753	22
5/21/2021	$80.00	$0.075	Call	87	12	73	3757 (-33)	1.45748 (-0.075055)	0.020721	17

5/21/2021	$75.00	$0.075	Call	81	26	44	4880 (-51)	1.27518 (-0.089567)	0.023176	25
5/21/2021	$70.00	$0.125	Call	222	33	101	8121 (+56)	1.16972 (-0.111985)	0.039108	71
5/21/2021	$65.00	$0.200	Call	150	62	77	1966 (-31)	1.02448 (-0.110653)	0.06552	60
5/21/2021	$60.00	$0.475	Call	910	272	340	4033 (+41)	0.930943 (-0.104957)	0.145834	184
5/21/2021	$55.00	$1.275	Call	877	314	411	1591 (+96)	0.851856 (-0.077388)	0.334963	197
5/21/2021	$50.00	$3.300	Call	254	102	128	625 (+256)	0.779924 (-0.090995)	0.657796	96
5/21/2021	$45.00	$7.200	Call	59	11	47	167 (+26)	0.811606 (-0.019097)	0.908619	21
5/21/2021	$40.00	$12.450	Call	0	0	0	21 (+14)	1.53471 (+0.802612)	0.90911	0
5/21/2021	$35.00	$18.000	Call	6	5	1	2 (-1)	2.63221 (+0.555931)	0.897094	2
5/21/2021	$125.00	$73.050	Put	1	0	0	44 (-2)	0.0		1
5/21/2021	$120.00	$68.050	Put	3	0	0	96 (+0)	0.0		2
5/21/2021	$115.00	$63.350	Put	0	0	0	29 (+0)	2.94154 (+0.090929)	-0.961608	0
5/21/2021	$110.00	$58.800	Put	3	0	1	85 (-2)	3.32406 (+0.087351)	-0.920442	3
5/21/2021	$105.00	$53.750	Put	5	0	0	70 (-1)	3.12819 (-0.016403)	-0.921676	1
5/21/2021	$100.00	$48.850	Put	6	0	6	4459 (-1)	3.07361 (-0.072538)	-0.910386	3
5/21/2021	$95.00	$43.800	Put	6	0	3	167 (-7)	2.86289 (+0.113881)	-0.910573	5
5/21/2021	$90.00	$37.900	Put	20	0	2	240 (+0)	0.0		6
5/21/2021	$85.00	$32.650	Put	1	0	1	166 (-4)	0.0		1
5/21/2021	$80.00	$28.300	Put	9	0	5	335 (-6)	1.77191 (+0.081734)	-0.951516	6
5/21/2021	$75.00	$23.550	Put	5	0	0	565 (-39)	1.83024 (+0.225682)	-0.911628	3
5/21/2021	$70.00	$19.250	Put	9	2	2	791 (-71)	2.01368 (+0.569079)	-0.827819	8
5/21/2021	$65.00	$13.450	Put	38	1	14	1261 (-72)	1.19517 (-0.129606)	-0.899547	15
5/21/2021	$60.00	$8.600	Put	75	12	5	3378 (-175)	0.975817 (-0.050893)	-0.844657	15
5/21/2021	$55.00	$4.400	Put	143	39	33	1889 (-71)	0.872656 (-0.084389)	-0.660083	40
5/21/2021	$50.00	$1.475	Put	271	109	115	1521 (-124)	0.825781 (-0.043557)	-0.347029	120
5/21/2021	$45.00	$0.325	Put	214	15	129	1835 (-20)	0.864062 (+0.026375)	-0.103102	65
5/21/2021	$40.00	$0.050	Put	6	0	4	344 (-2)	0.943139 (+0.026924)	-0.018638	6
5/21/2021	$35.00	$0.025	Put	1	0	0	236 (+15)	1.25018 (+0.233303)	-0.008024	1

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/16/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

C3.ai Options Chain and Prices

Adding

Adding

Adding C3.ai, Inc.

Options Chain

C3.ai (NYSE:AI) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources