Options Chain for C3 AI INC CL A (AI) - $14.45 as of 11/28/2025 8:42:16 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.85 | 13.85 | 11.85 | 12.95 | 0.00 | 0.00% | 4.74 | 0 | 182 | 8.89 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:56 PM EST |
| 5.00 | 7.35 | 9.85 | 8.60 | 8.75 | 0.00 | 0.00% | 1.72 | 0 | 92 | 2.43 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:56 PM EST |
| 7.50 | 6.65 | 7.20 | 6.93 | 6.85 | 0.00 | 0.00% | 0.92 | 0 | 114 | 1.38 | 0.99 | 0.01 | 0.00 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 10.00 | 4.50 | 4.85 | 4.68 | 4.76 | +0.06 | +1.28% | 0.47 | 2 | 634 | 0.70 | 0.93 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 12.50 | 2.61 | 2.72 | 2.67 | 2.63 | -0.10 | -3.67% | 0.21 | 13 | 598 | 0.72 | 0.75 | 0.08 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 15.00 | 1.32 | 1.36 | 1.34 | 1.35 | +0.10 | +8.00% | 0.09 | 219 | 50,866 | 0.73 | 0.51 | 0.10 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 17.50 | 0.61 | 0.71 | 0.66 | 0.63 | -0.05 | -7.36% | 0.04 | 490 | 5,234 | 0.75 | 0.32 | 0.08 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 20.00 | 0.35 | 0.37 | 0.36 | 0.35 | -0.03 | -7.90% | 0.02 | 59 | 9,361 | 0.81 | 0.20 | 0.06 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 22.50 | 0.20 | 0.25 | 0.23 | 0.22 | -0.01 | -4.35% | 0.01 | 119 | 8,081 | 0.87 | 0.13 | 0.04 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 25.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 0.01 | 26 | 16,576 | 0.95 | 0.08 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 27.50 | 0.04 | 0.13 | 0.09 | 0.08 | -0.06 | -42.86% | 0.00 | 1 | 3,551 | 0.92 | 0.06 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 30.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 116 | 40,043 | 1.08 | 0.03 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 32.50 | 0.01 | 0.18 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,428 | 1.07 | 0.02 | 0.01 | 0.00 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 35.00 | 0.02 | 0.09 | 0.06 | 0.08 | +0.01 | +14.29% | 0.00 | 10 | 8,418 | 1.10 | 0.02 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 37.50 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,961 | 1.24 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 40.00 | 0.05 | 0.17 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,458 | 1.38 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 1.31 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:56 PM EST |
| 45.00 | 0.01 | 0.12 | 0.07 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 1,456 | 1.34 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 47.50 | 0.03 | 0.14 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,864 | 1.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 4,355 | 1.52 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 6,724 | 1.71 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 60.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 9 | 2,470 | 1.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 65.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,190 | 1.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 197 | 2.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:56 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 836 | 1.47 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 7.50 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 820 | 0.93 | -0.01 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 10.00 | 0.01 | 0.20 | 0.11 | 0.18 | -0.03 | -14.29% | 0.01 | 210 | 2,061 | 0.65 | -0.07 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 12.50 | 0.64 | 0.70 | 0.67 | 0.64 | -0.13 | -16.89% | 0.05 | 81 | 7,854 | 0.75 | -0.25 | 0.08 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 15.00 | 1.70 | 1.90 | 1.80 | 1.80 | -0.12 | -6.25% | 0.12 | 30 | 4,973 | 0.73 | -0.49 | 0.10 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 17.50 | 3.55 | 3.75 | 3.65 | 3.68 | -0.07 | -1.87% | 0.21 | 21 | 5,479 | 0.77 | -0.68 | 0.08 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 20.00 | 5.60 | 6.00 | 5.80 | 5.86 | -0.13 | -2.17% | 0.29 | 13 | 4,774 | 0.74 | -0.80 | 0.06 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 22.50 | 8.05 | 8.35 | 8.20 | 8.13 | -0.21 | -2.52% | 0.36 | 33 | 1,119 | 1.01 | -0.87 | 0.04 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 25.00 | 10.50 | 11.05 | 10.78 | 10.88 | +0.18 | +1.69% | 0.43 | 1 | 4,056 | 1.33 | -0.92 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 27.50 | 12.95 | 13.55 | 13.25 | 13.50 | 0.00 | 0.00% | 0.48 | 0 | 2,018 | 1.47 | -0.94 | 0.02 | -0.01 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 30.00 | 15.45 | 16.00 | 15.73 | 15.75 | 0.00 | 0.00% | 0.52 | 0 | 2,428 | 1.56 | -0.97 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 32.50 | 17.95 | 18.50 | 18.23 | 16.80 | 0.00 | 0.00% | 0.56 | 0 | 92 | 1.68 | -0.98 | 0.01 | 0.00 | 11/5/2025 | 11/28/2025 12:59:56 PM EST |
| 35.00 | 20.40 | 21.00 | 20.70 | 19.20 | 0.00 | 0.00% | 0.59 | 0 | 557 | 1.78 | -0.98 | 0.01 | 0.00 | 11/5/2025 | 11/28/2025 12:59:56 PM EST |
| 37.50 | 22.90 | 23.50 | 23.20 | 23.21 | 0.00 | 0.00% | 0.62 | 0 | 34 | 1.88 | -0.99 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 40.00 | 25.40 | 26.00 | 25.70 | 22.68 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.97 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 11/28/2025 12:59:56 PM EST |
| 42.50 | 27.00 | 28.70 | 27.85 | 23.15 | 0.00 | 0.00% | 0.66 | 0 | 31 | 2.21 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/28/2025 12:59:56 PM EST |
| 45.00 | 30.20 | 31.00 | 30.60 | 25.95 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/28/2025 12:59:56 PM EST |
| 47.50 | 31.15 | 35.20 | 33.18 | 22.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 11/28/2025 12:59:56 PM EST |
| 50.00 | 33.65 | 37.70 | 35.68 | 31.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/28/2025 12:59:56 PM EST |
| 55.00 | 38.65 | 42.70 | 40.68 | 26.15 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 11/28/2025 12:59:56 PM EST |
| 60.00 | 45.40 | 46.00 | 45.70 | % | 0.76 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 65.00 | 48.55 | 52.70 | 50.63 | 48.05 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 11/28/2025 12:59:56 PM EST |