Options Chain for C3 AI INC CL A (AI) - $13.04 as of 1/16/2026 8:53:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.90 | 9.45 | 8.68 | 8.25 | -0.66 | -7.41% | 1.74 | 7 | 1 | 9.96 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 8.00 | 4.25 | 7.00 | 5.63 | % | 0.70 | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 9.00 | 3.95 | 5.20 | 4.58 | 4.70 | 0.00 | 0.00% | 0.51 | 0 | 3 | 4.55 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 3:59:55 PM EST |
| 9.50 | 2.70 | 5.65 | 4.18 | 4.00 | % | 0.44 | 1 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST | |
| 10.00 | 2.61 | 5.15 | 3.88 | 3.60 | -0.44 | -10.90% | 0.39 | 1 | 2 | 5.59 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 10.50 | 2.10 | 3.70 | 2.90 | % | 0.28 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 11.00 | 1.80 | 2.99 | 2.40 | 2.40 | -0.56 | -18.92% | 0.22 | 1 | 4 | 2.68 | 0.99 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 11.50 | 1.15 | 2.70 | 1.93 | 1.91 | -0.69 | -26.54% | 0.17 | 1 | 4 | 2.69 | 0.97 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 12.00 | 1.05 | 1.85 | 1.45 | % | 0.12 | 0 | 0 | 1.80 | 0.90 | 0.20 | -0.02 | 1/16/2026 3:59:55 PM EST | |||
| 12.50 | 0.65 | 0.71 | 0.68 | 0.83 | -0.47 | -36.16% | 0.05 | 8 | 17 | 0.42 | 0.77 | 0.37 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 13.00 | 0.36 | 0.38 | 0.37 | 0.37 | -0.38 | -50.67% | 0.03 | 535 | 129 | 0.44 | 0.55 | 0.49 | -0.03 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 13.50 | 0.15 | 0.18 | 0.17 | 0.16 | -0.41 | -71.93% | 0.01 | 222 | 262 | 0.46 | 0.32 | 0.43 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 14.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.13 | -61.91% | 0.01 | 15,685 | 28,678 | 0.49 | 0.17 | 0.28 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 14.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 383 | 573 | 0.53 | 0.08 | 0.16 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 15,043 | 28,726 | 0.61 | 0.04 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.14 | 0.07 | 0.02 | -0.03 | -60.00% | 0.00 | 72 | 294 | 1.14 | 0.01 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 55 | 1,437 | 0.85 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 16.50 | 0.01 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 7 | 1,031 | 1.12 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 597 | 0.93 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 17.50 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 116 | 1.11 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.04 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.61 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.99 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.44 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 45 | 4.08 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.63 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.94 | 0.47 | % | 0.02 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.18 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 9.50 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.38 | % | 0.04 | 1 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST | |
| 10.50 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.16 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.78 | -0.01 | 0.02 | 0.00 | 1/13/2026 | 1/16/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.61 | -0.03 | 0.07 | -0.01 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 12.00 | 0.03 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 146 | 126 | 0.50 | -0.10 | 0.20 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 12.50 | 0.11 | 0.13 | 0.12 | 0.12 | +0.07 | +140.00% | 0.01 | 74 | 335 | 0.48 | -0.23 | 0.37 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 13.00 | 0.28 | 0.31 | 0.30 | 0.30 | +0.12 | +66.67% | 0.02 | 244 | 335 | 0.46 | -0.45 | 0.49 | -0.03 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 13.50 | 0.59 | 0.63 | 0.61 | 0.62 | +0.25 | +67.57% | 0.05 | 360 | 385 | 0.49 | -0.68 | 0.43 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 14.00 | 0.94 | 1.08 | 1.01 | 0.84 | +0.31 | +58.50% | 0.07 | 119 | 391 | 0.64 | -0.83 | 0.28 | -0.02 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 14.50 | 1.11 | 1.58 | 1.35 | 1.30 | +0.41 | +46.07% | 0.09 | 56 | 179 | 0.85 | -0.92 | 0.16 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 15.00 | 1.51 | 2.13 | 1.82 | 1.71 | +0.51 | +42.50% | 0.12 | 9 | 328 | 1.08 | -0.96 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 15.50 | 2.24 | 2.54 | 2.39 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 29 | 1.01 | -0.99 | 0.02 | 0.00 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 16.00 | 2.25 | 4.20 | 3.23 | 2.44 | 0.00 | 0.00% | 0.20 | 0 | 71 | 3.11 | -1.00 | 0.01 | 0.00 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 16.50 | 3.25 | 4.20 | 3.73 | 3.31 | +0.49 | +17.38% | 0.23 | 5 | 118 | 2.54 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 17.00 | 3.75 | 5.00 | 4.38 | 3.23 | 0.00 | 0.00% | 0.26 | 0 | 39 | 3.15 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:55 PM EST |
| 17.50 | 3.45 | 5.20 | 4.33 | 4.25 | +0.50 | +13.34% | 0.25 | 4 | 44 | 2.83 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 18.00 | 4.70 | 5.25 | 4.98 | 3.68 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.15 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:55 PM EST |
| 18.50 | 5.20 | 5.75 | 5.48 | 4.67 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 19.00 | 4.15 | 6.25 | 5.20 | 5.72 | +0.57 | +11.07% | 0.27 | 1 | 3 | 2.37 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 19.50 | 6.20 | 6.75 | 6.48 | 5.73 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 20.00 | 6.70 | 7.25 | 6.98 | 6.27 | 0.00 | 0.00% | 0.35 | 0 | 7 | 4.03 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 21.00 | 7.70 | 8.25 | 7.98 | 7.70 | +0.49 | +6.80% | 0.38 | 4 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 22.00 | 8.70 | 9.25 | 8.98 | 7.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 3:59:55 PM EST |
| 23.00 | 7.85 | 11.75 | 9.80 | 9.57 | +2.23 | +30.39% | 0.43 | 4 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:55 PM EST |
| 24.00 | 10.00 | 11.35 | 10.68 | 9.82 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.53 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:55 PM EST |
| 25.00 | 11.20 | 13.75 | 12.48 | 10.64 | 0.00 | 0.00% | 0.50 | 0 | 2 | 6.10 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 3:59:55 PM EST |
| 30.00 | 14.85 | 18.75 | 16.80 | % | 0.56 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:55 PM EST |