Cboe Global Markets

AI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

C3.AI INC. (ai)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
20.5
Ask: 
20.65
Vol: 
2,631,742
Last: 
20.61
Change: 
+0.29 (+1.4085%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AI 19.500
1.34
+0.085
1.42
1.5
79
0.78
0.7235
0.1621
163
AI 20.000
1.12
+0.17
1.07
1.15
857
0.75
0.6378
0.1901
7283
AI 20.500
0.78
+0.065
0.74
0.85
237
0.71
0.538
0.2101
508
AI 21.000
0.54
+0.055
0.51
0.59
18,275
0.69
0.4302
0.2156
8786
AI 21.500
0.35
-0.015
0.32
0.36
13,001
0.65
0.324
0.2031
504
AI 22.000
0.21
-0.025
0.2
0.25
355
0.66
0.2302
0.1747
584
Thu Apr 17 2025
Strike
AI 19.500
AI 20.000
AI 20.500
AI 21.000
AI 21.500
AI 22.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AI 19.500
0.38
-0.325
0.33
0.41
64
0.78
-0.277
0.1627
368
AI 20.000
0.52
-0.405
0.49
0.54
717
0.75
-0.3631
0.1909
3370
AI 20.500
0.74
-0.42
0.68
0.74
229
0.72
-0.4633
0.2109
645
AI 21.000
0.98
-0.495
0.91
1
268
0.69
-0.5717
0.2166
194
AI 21.500
1.6
+0
1.21
1.31
0
0.66
-0.6784
0.204
97
AI 22.000
1.79
-0.415
1.59
1.69
11
0.67
-0.7727
0.1754
189
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AI 19.500
1.68
+0.085
1.73
1.84
9
0.73
0.6726
0.1181
10
AI 20.000
1.32
-0.035
1.4
1.51
29
0.71
0.6108
0.1297
68
AI 20.500
1.13
+0.125
1
1.25
18
0.67
0.5434
0.1385
21
AI 21.000
0.91
+0.115
0.85
1.1
119
0.71
0.4722
0.143
58
AI 21.500
0.68
+0.04
0.48
0.91
2
0.66
0.4003
0.1423
18
AI 22.000
0.46
+0.075
0.49
0.58
55
0.66
0.331
0.1361
243
Fri Apr 25 2025
Strike
AI 19.500
AI 20.000
AI 20.500
AI 21.000
AI 21.500
AI 22.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AI 19.500
0.89
+0.03
0.64
1.04
5
0.84
-0.3282
0.1185
7
AI 20.000
1.19
-0.015
0.62
0.91
12
0.66
-0.3902
0.1302
143
AI 20.500
1
-0.475
0.86
1.21
7
0.68
-0.4579
0.139
15
AI 21.000
1.5
-0.28
1.08
1.47
11
0.66
-0.5294
0.1436
171
AI 21.500
1.8
-0.225
1.45
1.68
2
0.64
-0.6018
0.143
9
AI 22.000
2.57
+0.28
1.61
1.96
2
0.56
-0.6716
0.1369
428
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.