Options Chain for C3 AI INC CL A (AI) - $12.69 as of 1/23/2026 7:03:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.75 | 9.45 | 8.10 | 7.71 | % | 1.62 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 8.00 | 4.45 | 4.75 | 4.60 | 5.05 | +0.31 | +6.54% | 0.57 | 3 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 9.00 | 3.40 | 4.55 | 3.98 | % | 0.44 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 9.50 | 2.85 | 4.05 | 3.45 | 3.95 | 0.00 | 0.00% | 0.36 | 0 | 5 | 3.49 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:01 PM EST |
| 10.00 | 2.40 | 3.55 | 2.98 | % | 0.30 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 10.50 | 2.00 | 3.20 | 2.60 | % | 0.25 | 0 | 0 | 3.04 | 0.99 | 0.02 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 11.00 | 1.50 | 2.34 | 1.92 | % | 0.17 | 0 | 0 | 2.07 | 0.97 | 0.07 | -0.01 | 1/23/2026 4:00:01 PM EST | |||
| 11.50 | 1.02 | 1.83 | 1.43 | 1.41 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.74 | 0.91 | 0.18 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 12.00 | 0.70 | 0.91 | 0.81 | 0.73 | -0.40 | -35.40% | 0.07 | 10 | 59 | 0.49 | 0.79 | 0.32 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 12.50 | 0.45 | 0.50 | 0.48 | 0.45 | -0.24 | -34.79% | 0.04 | 54 | 190 | 0.52 | 0.60 | 0.43 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 13.00 | 0.24 | 0.25 | 0.25 | 0.25 | -0.16 | -39.03% | 0.02 | 10,977 | 32,953 | 0.53 | 0.39 | 0.41 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 13.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.11 | -50.00% | 0.01 | 10,744 | 18,909 | 0.54 | 0.22 | 0.30 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 14.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 361 | 16,688 | 0.57 | 0.13 | 0.19 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 14.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 51 | 479 | 0.64 | 0.07 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 73 | 1,794 | 0.69 | 0.03 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,298 | 0.91 | 0.01 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 64 | 491 | 0.80 | 0.00 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.21 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 346 | 1.08 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 162 | 1.17 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 607 | 1.33 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.49 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.41 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.87 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.77 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.16 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.24 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.66 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:01 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 | 1.46 | 0.73 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 10.50 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.16 | -0.01 | 0.02 | 0.00 | 1/20/2026 | 1/23/2026 4:00:01 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.67 | -0.03 | 0.07 | -0.01 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 11.50 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 122 | 48 | 0.57 | -0.09 | 0.18 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 12.00 | 0.10 | 0.14 | 0.12 | 0.13 | +0.03 | +30.00% | 0.01 | 127 | 788 | 0.54 | -0.21 | 0.32 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 12.50 | 0.26 | 0.32 | 0.29 | 0.29 | +0.04 | +16.00% | 0.02 | 306 | 377 | 0.55 | -0.40 | 0.43 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 13.00 | 0.52 | 0.57 | 0.55 | 0.55 | +0.14 | +34.15% | 0.04 | 259 | 220 | 0.54 | -0.61 | 0.41 | -0.03 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 13.50 | 0.85 | 0.99 | 0.92 | 0.94 | +0.23 | +32.40% | 0.07 | 53 | 702 | 0.54 | -0.78 | 0.30 | -0.02 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 14.00 | 1.25 | 1.53 | 1.39 | 1.38 | +0.23 | +20.00% | 0.10 | 10 | 236 | 0.90 | -0.87 | 0.19 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 14.50 | 1.79 | 2.05 | 1.92 | 1.71 | -0.03 | -1.73% | 0.13 | 13 | 41 | 1.11 | -0.93 | 0.11 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 15.00 | 2.09 | 2.50 | 2.30 | 2.11 | -0.32 | -13.17% | 0.15 | 5 | 78 | 1.16 | -0.97 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 15.50 | 2.39 | 3.30 | 2.85 | 2.95 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.90 | -0.99 | 0.02 | 0.00 | 1/21/2026 | 1/23/2026 4:00:01 PM EST |
| 16.00 | 2.66 | 4.15 | 3.41 | 3.05 | -0.02 | -0.66% | 0.21 | 6 | 15 | 2.64 | -1.00 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 16.50 | 3.75 | 4.00 | 3.88 | 3.88 | +0.30 | +8.38% | 0.24 | 29 | 536 | 1.56 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 17.00 | 3.75 | 4.50 | 4.13 | 4.18 | +0.07 | +1.71% | 0.24 | 5 | 2 | 1.68 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 17.50 | 3.85 | 5.20 | 4.53 | 4.75 | -0.02 | -0.42% | 0.26 | 1 | 10 | 2.27 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 18.00 | 4.55 | 5.55 | 5.05 | 5.04 | +0.04 | +0.80% | 0.28 | 4 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 18.50 | 5.05 | 6.15 | 5.60 | % | 0.30 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST | |||
| 19.00 | 5.35 | 6.65 | 6.00 | 5.71 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 19.50 | 5.95 | 7.15 | 6.55 | 5.52 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 4:00:01 PM EST |
| 20.00 | 6.55 | 7.55 | 7.05 | 6.85 | 0.00 | 0.00% | 0.35 | 0 | 10 | 2.45 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:01 PM EST |
| 20.50 | 7.15 | 8.05 | 7.60 | 7.66 | % | 0.37 | 4 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 21.00 | 7.50 | 8.65 | 8.08 | 7.45 | 0.00 | 0.00% | 0.38 | 0 | 14 | 2.90 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:01 PM EST |
| 22.00 | 8.45 | 9.65 | 9.05 | 9.11 | % | 0.41 | 2 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST | |
| 23.00 | 9.45 | 10.75 | 10.10 | 9.41 | 0.00 | 0.00% | 0.44 | 0 | 5 | 3.49 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:01 PM EST |
| 24.00 | 10.50 | 11.70 | 11.10 | 11.11 | +0.38 | +3.55% | 0.46 | 3 | 16 | 3.52 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:01 PM EST |
| 25.00 | 11.05 | 13.60 | 12.33 | 11.44 | 0.00 | 0.00% | 0.49 | 0 | 6 | 5.42 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:01 PM EST |
| 30.00 | 15.35 | 18.10 | 16.73 | % | 0.56 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:01 PM EST |