Options Chain for C3 AI INC CL A (AI) - $14.02 as of 1/9/2026 7:13:22 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 | 9.60 | 13.00 | 11.30 | 11.50 | 0.00 | 0.00% | 4.52 | 0 | 182 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 5.00 | 7.05 | 10.55 | 8.80 | 9.03 | -2.07 | -18.65% | 1.76 | 1 | 84 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 7.50 | 6.20 | 6.75 | 6.48 | 6.40 | -0.10 | -1.54% | 0.86 | 1 | 113 | 3.55 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 8.00 | 5.20 | 6.35 | 5.78 | % | 0.72 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 9.00 | 3.85 | 6.20 | 5.03 | 4.82 | % | 0.56 | 5 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST | |
| 9.50 | 3.35 | 5.50 | 4.43 | % | 0.47 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 10.00 | 3.20 | 4.35 | 3.78 | 4.20 | +0.30 | +7.70% | 0.38 | 3 | 472 | 2.45 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 10.50 | 2.81 | 3.85 | 3.33 | 3.16 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:53 PM EST |
| 11.00 | 2.01 | 4.20 | 3.11 | 2.97 | 0.00 | 0.00% | 0.28 | 0 | 5 | 3.52 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 11.50 | 1.90 | 2.79 | 2.35 | % | 0.20 | 0 | 0 | 1.57 | 1.00 | 0.01 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 12.00 | 1.63 | 2.39 | 2.01 | 1.80 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.53 | 0.98 | 0.04 | -0.01 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 12.50 | 1.48 | 1.69 | 1.59 | 1.54 | +0.09 | +6.21% | 0.13 | 23 | 655 | 0.92 | 0.94 | 0.11 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 13.00 | 0.97 | 1.24 | 1.11 | 1.21 | +0.31 | +34.45% | 0.09 | 9 | 135 | 0.80 | 0.85 | 0.22 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 13.50 | 0.66 | 0.76 | 0.71 | 0.73 | +0.15 | +25.87% | 0.05 | 32 | 242 | 0.50 | 0.71 | 0.33 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 14.00 | 0.40 | 0.46 | 0.43 | 0.42 | +0.04 | +10.53% | 0.03 | 13,904 | 2,193 | 0.52 | 0.53 | 0.38 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 14.50 | 0.21 | 0.22 | 0.22 | 0.22 | -0.01 | -4.35% | 0.02 | 35,791 | 1,088 | 0.52 | 0.35 | 0.35 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 15.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.01 | -8.34% | 0.01 | 13,398 | 12,563 | 0.54 | 0.20 | 0.26 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 15.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 35,264 | 628 | 0.59 | 0.10 | 0.17 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 16.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 171 | 1,426 | 0.62 | 0.05 | 0.09 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 16.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 18 | 135 | 0.68 | 0.02 | 0.04 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 17.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 104 | 0.78 | 0.01 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 17.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 80 | 6,378 | 0.83 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.18 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.37 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 48 | 11,332 | 1.13 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.65 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,441 | 1.44 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 18,223 | 1.71 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,242 | 1.94 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39,699 | 2.15 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,203 | 2.35 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,376 | 2.52 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,947 | 2.68 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4,397 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,003 | 3.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,451 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 1,851 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,325 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,715 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/9/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,450 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,266 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:53 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/9/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 835 | 4.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/9/2026 3:59:53 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 817 | 1.97 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 9.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 10.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 2,567 | 1.28 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.40 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.00 | 0.00 | 0.01 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.04 | -80.00% | 0.01 | 33 | 118 | 1.01 | -0.02 | 0.04 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 77 | 7,912 | 0.58 | -0.06 | 0.11 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 13.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.08 | -50.00% | 0.01 | 122 | 1,171 | 0.55 | -0.15 | 0.22 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 13.50 | 0.18 | 0.22 | 0.20 | 0.20 | -0.10 | -33.34% | 0.01 | 204 | 446 | 0.54 | -0.29 | 0.33 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 14.00 | 0.39 | 0.43 | 0.41 | 0.41 | -0.13 | -24.08% | 0.03 | 286 | 330 | 0.54 | -0.47 | 0.38 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 14.50 | 0.67 | 0.75 | 0.71 | 0.69 | -0.17 | -19.77% | 0.05 | 95 | 71 | 0.56 | -0.65 | 0.35 | -0.03 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 15.00 | 1.05 | 1.16 | 1.11 | 1.09 | -0.25 | -18.66% | 0.07 | 83 | 6,834 | 0.59 | -0.80 | 0.26 | -0.02 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 15.50 | 1.35 | 1.95 | 1.65 | 1.72 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.29 | -0.90 | 0.17 | -0.01 | 1/8/2026 | 1/9/2026 3:59:53 PM EST |
| 16.00 | 1.90 | 2.16 | 2.03 | 1.83 | -0.45 | -19.74% | 0.13 | 3 | 29 | 0.99 | -0.95 | 0.09 | -0.01 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 16.50 | 2.18 | 2.79 | 2.49 | 2.52 | -0.30 | -10.64% | 0.15 | 43 | 239 | 1.37 | -0.98 | 0.04 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 17.00 | 2.71 | 3.15 | 2.93 | 3.06 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.23 | -0.99 | 0.02 | 0.00 | 1/5/2026 | 1/9/2026 3:59:53 PM EST |
| 17.50 | 3.35 | 3.70 | 3.53 | 3.46 | -0.34 | -8.95% | 0.20 | 107 | 5,001 | 1.47 | -1.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 18.00 | 3.65 | 4.10 | 3.88 | 4.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.34 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 18.50 | 4.20 | 4.65 | 4.43 | 4.52 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 19.00 | 4.70 | 5.15 | 4.93 | 5.04 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:53 PM EST |
| 19.50 | 5.20 | 5.60 | 5.40 | 5.52 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 20.00 | 5.80 | 6.05 | 5.93 | 5.86 | -0.29 | -4.72% | 0.30 | 12 | 3,769 | 1.54 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 21.00 | 6.05 | 7.30 | 6.68 | % | 0.32 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 22.00 | 7.05 | 8.35 | 7.70 | 7.61 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:53 PM EST |
| 22.50 | 8.30 | 8.60 | 8.45 | 9.05 | 0.00 | 0.00% | 0.38 | 0 | 140 | 2.15 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:53 PM EST |
| 23.00 | 8.05 | 9.65 | 8.85 | 8.69 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:53 PM EST |
| 24.00 | 9.15 | 10.30 | 9.73 | % | 0.41 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 25.00 | 9.35 | 12.75 | 11.05 | 10.50 | 0.00 | 0.00% | 0.44 | 0 | 26 | 5.53 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:53 PM EST |
| 27.50 | 12.25 | 13.85 | 13.05 | 13.95 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.58 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:53 PM EST |
| 30.00 | 15.45 | 16.30 | 15.88 | 16.08 | +0.08 | +0.50% | 0.53 | 2 | 353 | 3.76 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:53 PM EST |
| 32.50 | 17.20 | 19.75 | 18.48 | 18.67 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.88 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:53 PM EST |
| 35.00 | 18.90 | 22.25 | 20.58 | 20.14 | 0.00 | 0.00% | 0.59 | 0 | 1 | 6.17 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:53 PM EST |
| 37.50 | 22.20 | 24.75 | 23.48 | 23.21 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 3:59:53 PM EST |
| 40.00 | 24.70 | 27.25 | 25.98 | 22.68 | 0.00 | 0.00% | 0.65 | 0 | 2 | 6.66 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 1/9/2026 3:59:53 PM EST |
| 42.50 | 27.00 | 30.45 | 28.73 | 29.35 | 0.00 | 0.00% | 0.68 | 0 | 25 | 7.96 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:53 PM EST |
| 45.00 | 29.70 | 32.25 | 30.98 | 25.95 | 0.00 | 0.00% | 0.69 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/9/2026 3:59:53 PM EST |
| 47.50 | 32.20 | 34.75 | 33.48 | 22.70 | 0.00 | 0.00% | 0.70 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 1/9/2026 3:59:53 PM EST |
| 50.00 | 34.70 | 37.25 | 35.98 | 31.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 1/9/2026 3:59:53 PM EST |
| 55.00 | 39.70 | 42.25 | 40.98 | 26.15 | 0.00 | 0.00% | 0.75 | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 1/9/2026 3:59:53 PM EST |
| 60.00 | 44.70 | 47.25 | 45.98 | % | 0.77 | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:53 PM EST | |||
| 65.00 | 48.85 | 52.95 | 50.90 | 48.05 | 0.00 | 0.00% | 0.78 | 0 | 0 | 9.44 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 1/9/2026 3:59:53 PM EST |