Free Trial

C3.ai (AI) Options Chain & Prices

C3.ai logo
$26.82 -0.57 (-2.06%)
Closing price 03:59 PM Eastern
Extended Trading
$26.95 +0.12 (+0.46%)
As of 08:00 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
7/11/2025$22.50$0.003Put1 - - 1061
(+0)
132.39%
(+23.08%)
-0.0057821
7/11/2025$22.50$4.304Call2 - 198
(-4)
132.39%
(+23.08%)
0.9941122
7/11/2025$23.00$0.005Put61 - 913
(-9)
122.13%
(+20.35%)
-0.0083893
7/11/2025$23.50$0.007Put3 - - 635
(-7)
111.80%
(+17.49%)
-0.0124272
7/11/2025$23.50$3.308Call190 - 190520
(+0)
111.80%
(+17.49%)
0.9874715
7/11/2025$24.00$0.010Put65271049
(+233)
101.33%
(+14.44%)
-0.01887311
7/11/2025$24.00$2.811Call14102393
(-1)
101.33%
(+14.45%)
0.98103110
7/11/2025$24.50$0.014Put34 - 31688
(-34)
90.64%
(+11.12%)
-0.0295456
7/11/2025$24.50$2.316Call4442697
(+29)
90.65%
(+11.12%)
0.97035511
7/11/2025$25.00$0.022Put1022517752
(+3)
79.68%
(+7.37%)
-0.04812634
7/11/2025$25.00$1.824Call48113621
(+37)
79.69%
(+7.37%)
0.95178417
7/11/2025$25.50$0.037Put100285234
(-9)
68.69%
(+3.14%)
-0.08372411
7/11/2025$25.50$1.339Call57130990
(-111)
68.70%
(+3.14%)
0.9161935
7/11/2025$26.00$0.073Put1,1851458351273
(+787)
59.31%
(-0.74%)
-0.164073115
7/11/2025$26.00$0.875Call37868771298
(-72)
59.31%
(-0.67%)
0.83583499
7/11/2025$26.50$0.177Put1647336354
(+84)
54.11%
(-2.55%)
-0.34170971
7/11/2025$26.50$0.479Call50820020314089
(-14628)
54.11%
(-2.55%)
0.658209107
7/11/2025$27.00$0.418Put558374100494
(+202)
54.43%
(-1.66%)
-0.594756112
7/11/2025$27.00$0.220Call82528628419860
(+155)
54.43%
(-2.55%)
0.405585250
7/11/2025$27.50$0.795Put16110818209
(+141)
58.89%
(+1.40%)
-0.79108624
7/11/2025$27.50$0.097Call1,1552706392932
(+396)
58.89%
(+1.40%)
0.210868227
7/11/2025$28.00$1.245Put1914341
(+12)
65.04%
(+5.06%)
-0.89720112
7/11/2025$28.00$0.046Call66023930213521
(-14050)
65.04%
(+5.05%)
0.106536190
7/11/2025$28.50$0.026Call3632663318997
(+68)
73.44%
(+10.19%)
0.06034655
7/11/2025$29.00$2.220Put11 - 4
(+4)
84.60%
(+17.55%)
-0.9620481
7/11/2025$29.00$0.020Call68945283
(+32)
84.60%
(+17.55%)
0.04194230
7/11/2025$29.50$0.017Call1295103504
(+254)
97.29%
(+28.31%)
0.0338148
7/11/2025$30.00$0.016Call988781658
(+76)
110.07%
(+33.98%)
0.02895811
7/11/2025$30.50$0.016Call4 - - 813
(+319)
122.37%
(+40.64%)
0.0253563
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:AI) was last updated on 7/10/2025 by MarketBeat.com Staff
From Our Partners