Free Trial

C3.ai (AI) Options Chain & Prices

C3.ai logo
$28.70 +0.34 (+1.20%)
Closing price 03:59 PM Eastern
Extended Trading
$28.63 -0.07 (-0.24%)
As of 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
7/18/2025$23.00$0.000Put3 - 2618
(-5)
352.16%
(+199.91%)
02
7/18/2025$23.00$5.635Call60519130
(-1)
352.16%
(+199.91%)
13
7/18/2025$23.50$0.000Put10 - - 387
(+0)
333.79%
(+191.70%)
01
7/18/2025$23.50$5.135Call20 - - 240
(+2)
333.79%
(+191.70%)
13
7/18/2025$24.00$0.000Put4 - 4775
(+44)
315.62%
(+183.53%)
02
7/18/2025$24.00$4.635Call21152021365
(-25)
315.62%
(+183.36%)
112
7/18/2025$24.50$4.135Call915335
(-5)
297.59%
(+175.54%)
13
7/18/2025$25.00$0.000Put9543306
(-13)
279.58%
(+167.66%)
05
7/18/2025$25.00$3.635Call1,0987631673758
(-891)
279.58%
(+167.66%)
197
7/18/2025$25.50$0.000Put2046538
(+22)
261.47%
(+159.62%)
08
7/18/2025$25.50$3.135Call11 - 7825
(-7)
261.47%
(+159.81%)
17
7/18/2025$26.00$0.000Put19641815
(-32)
243.01%
(+151.82%)
014
7/18/2025$26.00$2.635Call45310789
(-119)
243.01%
(+151.82%)
123
7/18/2025$26.50$0.000Put1313 - 951
(-29)
223.80%
(+143.27%)
-5E-064
7/18/2025$26.50$2.135Call1493621426
(-78)
223.80%
(+143.08%)
0.99999545
7/18/2025$27.00$0.000Put36 - 21119
(+238)
203.01%
(+132.67%)
-0.00010213
7/18/2025$27.00$1.635Call239495921114
(-3545)
203.01%
(+132.67%)
0.99989862
7/18/2025$27.50$0.000Put761721098
(-17)
178.74%
(+116.11%)
-0.0018515
7/18/2025$27.50$1.135Call3,0821,88445510081
(-3076)
178.74%
(+121.26%)
0.99815228
7/18/2025$28.00$0.003Put44722446448
(+262)
145.54%
(+87.11%)
-0.02398680
7/18/2025$28.00$0.638Call1,27274224715656
(-4402)
145.54%
(+87.11%)
0.976014319
7/18/2025$28.50$0.025Put1,051252399436
(+386)
82.32%
(+24.57%)
-0.230283178
7/18/2025$28.50$0.160Call14,2499421,83816199
(+933)
82.32%
(+24.57%)
0.769717447
7/18/2025$29.00$0.373Put76612617892
(+64)
110.55%
(+50.37%)
-0.92813118
7/18/2025$29.00$0.008Call2,2827311,12219550
(-1822)
110.55%
(+48.97%)
0.07187357
7/18/2025$29.50$0.001Call2,4261,19587012638
(-2249)
163.80%
(+96.02%)
0.010203202
7/18/2025$30.00$1.366Put28184848
(-19)
240.06%
(+165.46%)
-0.9933039
7/18/2025$30.00$0.001Call2,4097821,20929097
(+449)
240.06%
(+165.42%)
0.006697221
7/18/2025$30.50$0.001Call54 - 5215
(+5)
312.94%
(+228.13%)
0.0051135
7/18/2025$31.00$0.001Call11,0139113514
(+39)
382.38%
(+287.60%)
0.0041337
7/18/2025$32.50$0.001Call3920 - 2669
(-110)
574.78%
(+453.02%)
0.0025838
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:AI) was last updated on 7/18/2025 by MarketBeat.com Staff
From Our Partners