C3.ai (AI) Options Chain & Prices

$36.99

+0.77 (+2.13%)

(As of 06/9/2023 ET)

Compare

Today's Range: $35.81
▼
$39.38
50-Day Range: $17.24
▼
$43.85
52-Week Range: $10.16
▼
$44.02

Volume: 28.43 million shs
Average Volume: 40.88 million shs
Market Capitalization: $4.15 billion

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: $24.36

AI Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
6/16/2023	$30.00	$0.250	Put	4,266	887	1,993	14043 (+890)	114.22% (+2.23%)	-0.088326	458
6/16/2023	$30.00	$7.009	Call	180	63	64	9858 (-52)	110.67% (-1.32%)	0.932114	75
6/16/2023	$30.50	$0.275	Put	91	31	27	247 (-1)	109.50% (+0.33%)	-0.09876	30
6/16/2023	$30.50	$6.540	Call	3	-	1	170 (+2)	109.50% (+0.33%)	0.914837	2
6/16/2023	$31.00	$0.325	Put	301	22	138	432 (+14)	107.56% (+1.78%)	-0.114912	82
6/16/2023	$31.00	$6.083	Call	39	2	15	271 (-7)	107.56% (+1.78%)	0.897591	11

6/16/2023	$31.50	$0.425	Put	148	23	60	265 (+18)	107.63% (+1.73%)	-0.140383	35
6/16/2023	$31.50	$5.666	Call	38	30	7	136 (+0)	109.28% (+3.61%)	0.869764	12
6/16/2023	$32.00	$0.498	Put	440	56	168	2123 (+73)	105.38% (-2.60%)	-0.161307	98
6/16/2023	$32.00	$5.233	Call	168	21	32	1188 (+0)	107.50% (+1.41%)	0.847773	41
6/16/2023	$32.50	$0.598	Put	804	44	67	707 (+17)	106.91% (-0.20%)	-0.18674	106
6/16/2023	$32.50	$4.825	Call	17	4	10	210 (-3)	106.91% (-0.20%)	0.820958	11
6/16/2023	$33.00	$0.699	Put	1,318	300	425	1977 (+280)	105.44% (-1.46%)	-0.212808	230
6/16/2023	$33.00	$4.421	Call	97	42	27	815 (+5)	106.82% (+1.29%)	0.793791	51
6/16/2023	$33.50	$0.799	Put	148	33	77	127 (+24)	103.08% (-3.01%)	-0.239717	66
6/16/2023	$33.50	$4.016	Call	15	3	5	76 (-2)	103.08% (-3.01%)	0.766012	11
6/16/2023	$34.00	$0.975	Put	466	140	121	761 (+180)	102.16% (-3.47%)	-0.274774	143
6/16/2023	$34.00	$3.687	Call	255	76	70	921 (+60)	104.45% (-2.68%)	0.729343	76
6/16/2023	$34.50	$1.146	Put	180	43	77	173 (+22)	104.52% (-1.12%)	-0.308655	64
6/16/2023	$34.50	$3.358	Call	50	27	14	280 (+23)	104.52% (-1.12%)	0.694279	27
6/16/2023	$35.00	$1.325	Put	1,494	561	599	5650 (+80)	102.99% (-0.03%)	-0.343703	322
6/16/2023	$35.00	$3.027	Call	1,277	282	759	7677 (-59)	106.05% (+0.77%)	0.65823	243
6/16/2023	$35.50	$1.502	Put	389	159	149	375 (+280)	102.39% (-4.38%)	-0.37836	84
6/16/2023	$35.50	$2.724	Call	273	44	163	1017 (+9)	104.69% (-3.16%)	0.621026	56
6/16/2023	$36.00	$1.771	Put	1,489	436	719	2329 (+1546)	101.94% (-6.91%)	-0.417331	270
6/16/2023	$36.00	$2.467	Call	1,957	973	786	2658 (+164)	104.16% (-3.71%)	0.582638	302
6/16/2023	$36.50	$2.013	Put	410	127	155	196 (+77)	104.16% (-3.70%)	-0.453337	138
6/16/2023	$36.50	$2.221	Call	1,087	264	675	302 (+21)	104.16% (-0.04%)	0.545834	279
6/16/2023	$37.00	$2.279	Put	1,505	534	465	552 (+123)	102.49% (-5.89%)	-0.490678	215
6/16/2023	$37.00	$1.981	Call	1,981	687	717	2119 (+40)	104.64% (-4.54%)	0.507742	655
6/16/2023	$37.50	$2.606	Put	423	140	116	553 (+107)	104.28% (-4.76%)	-0.526493	118
6/16/2023	$37.50	$1.795	Call	1,461	601	608	524 (+179)	105.84% (-3.20%)	0.471175	328
6/16/2023	$38.00	$2.918	Put	638	234	236	349 (+0)	106.75% (-3.03%)	-0.559595	145
6/16/2023	$38.00	$1.621	Call	2,197	808	829	1361 (-53)	106.75% (-1.30%)	0.43748	637
6/16/2023	$38.50	$3.242	Put	316	80	90	26 (+5)	104.81% (-7.40%)	-0.594955	110
6/16/2023	$38.50	$1.429	Call	1,742	480	565	465 (+110)	106.00% (-5.16%)	0.401597	325
6/16/2023	$39.00	$3.612	Put	250	78	111	30 (+1)	104.14% (-8.86%)	-0.624797	73
6/16/2023	$39.00	$1.298	Call	4,262	1,615	1,653	1500 (-1517)	107.59% (-5.17%)	0.37127	766
6/16/2023	$39.50	$3.960	Put	8	2	2	41 (+6)	108.22% (-3.41%)	-0.656161	6
6/16/2023	$39.50	$1.145	Call	613	241	263	215 (+88)	105.00% (-7.26%)	0.339512	208

6/16/2023	$40.00	$4.342	Put	582	454	83	4939 (+48)	103.91% (-9.06%)	-0.683832	112
6/16/2023	$40.00	$1.026	Call	11,106	3,969	4,193	12553 (+185)	106.64% (-6.22%)	0.311481	2,589
6/16/2023	$41.00	$5.140	Put	13	1	7	87 (+22)	111.15% (-3.96%)	-0.733683	9
6/16/2023	$41.00	$0.824	Call	1,285	393	162	834 (-8)	110.52% (-4.59%)	0.261051	248
6/16/2023	$42.00	$5.955	Put	30	6	14	78 (+13)	112.11% (-3.71%)	-0.778379	9
6/16/2023	$42.00	$0.649	Call	1,382	543	430	1169 (+161)	112.11% (-4.94%)	0.215919	331
6/16/2023	$43.00	$6.886	Put	38	24	14	134 (+24)	118.16% (+2.67%)	-0.80498	10
6/16/2023	$43.00	$0.575	Call	894	282	304	540 (+57)	112.42% (-4.52%)	0.189017	199
6/16/2023	$44.00	$7.758	Put	26	-	25	60 (+15)	118.54% (-0.44%)	-0.839283	10
6/16/2023	$44.00	$0.448	Call	558	179	274	609 (+13)	118.97% (-0.01%)	0.154629	144

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

Related Companies and Tools

Related Companies:

Options Chain Tools:

This page (NYSE:AI) was last updated on 6/10/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

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 from 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 30-Day Free Trial

C3.ai (AI) Options Chain & Prices

AI Put and Call Options List

Related Companies and Tools

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info