Options Chain for C3 AI INC CL A (AI) - $16.91 as of 8/29/2025 8:12:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 4.45 | 4.80 | 4.63 | % | 0.37 | 0 | 0 | 0.65 | 0.93 | 0.04 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 13.00 | 3.95 | 4.35 | 4.15 | % | 0.32 | 0 | 0 | 0.64 | 0.90 | 0.05 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 13.50 | 3.55 | 3.90 | 3.73 | % | 0.28 | 0 | 0 | 0.64 | 0.87 | 0.06 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 14.00 | 3.15 | 3.45 | 3.30 | % | 0.24 | 0 | 0 | 0.63 | 0.84 | 0.07 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 14.50 | 2.77 | 3.05 | 2.91 | % | 0.20 | 0 | 0 | 0.63 | 0.80 | 0.08 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 15.00 | 2.44 | 2.69 | 2.57 | % | 0.17 | 0 | 0 | 0.63 | 0.75 | 0.09 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 15.50 | 2.14 | 2.33 | 2.24 | % | 0.14 | 0 | 0 | 0.63 | 0.70 | 0.10 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 16.00 | 1.88 | 2.01 | 1.95 | % | 0.12 | 0 | 0 | 0.64 | 0.65 | 0.11 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 16.50 | 1.61 | 1.72 | 1.67 | 1.55 | % | 0.10 | 3 | 0 | 0.63 | 0.60 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 17.00 | 1.36 | 1.41 | 1.39 | 1.40 | -0.39 | -21.79% | 0.08 | 9 | 2 | 0.61 | 0.54 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 17.50 | 1.15 | 1.20 | 1.18 | 1.11 | -0.34 | -23.45% | 0.07 | 2 | 2 | 0.61 | 0.48 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 18.00 | 0.96 | 1.05 | 1.01 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.62 | 0.43 | 0.11 | -0.02 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 18.50 | 0.80 | 0.97 | 0.89 | 0.92 | % | 0.05 | 5 | 0 | 0.63 | 0.38 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 19.00 | 0.67 | 0.73 | 0.70 | 0.76 | -0.11 | -12.65% | 0.04 | 1 | 6 | 0.62 | 0.33 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 19.50 | 0.53 | 0.69 | 0.61 | 0.65 | % | 0.03 | 3 | 0 | 0.63 | 0.29 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 20.00 | 0.44 | 0.54 | 0.49 | 0.52 | % | 0.02 | 1 | 0 | 0.63 | 0.26 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 20.50 | 0.40 | 0.45 | 0.43 | 0.49 | % | 0.02 | 1 | 0 | 0.64 | 0.23 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 21.00 | 0.32 | 0.45 | 0.39 | % | 0.02 | 0 | 0 | 0.66 | 0.20 | 0.07 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 21.50 | 0.27 | 0.39 | 0.33 | % | 0.02 | 0 | 0 | 0.67 | 0.17 | 0.07 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 22.00 | 0.26 | 0.30 | 0.28 | 0.30 | % | 0.01 | 11 | 0 | 0.67 | 0.15 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 22.50 | 0.22 | 0.27 | 0.25 | 0.24 | -0.05 | -17.25% | 0.01 | 5 | 5 | 0.68 | 0.14 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.78 | -0.07 | 0.04 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 13.00 | 0.14 | 0.25 | 0.20 | % | 0.02 | 0 | 0 | 0.66 | -0.10 | 0.05 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 13.50 | 0.24 | 0.32 | 0.28 | % | 0.02 | 0 | 0 | 0.67 | -0.13 | 0.06 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 14.00 | 0.32 | 0.45 | 0.39 | % | 0.03 | 0 | 0 | 0.67 | -0.16 | 0.07 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 14.50 | 0.43 | 0.51 | 0.47 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.64 | -0.20 | 0.08 | -0.01 | 8/28/2025 | 8/29/2025 3:59:57 PM EST |
| 15.00 | 0.57 | 0.67 | 0.62 | 0.61 | % | 0.04 | 1 | 0 | 0.63 | -0.25 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 15.50 | 0.74 | 0.77 | 0.76 | 0.74 | % | 0.05 | 10 | 0 | 0.62 | -0.30 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 16.00 | 0.92 | 0.97 | 0.95 | 0.99 | +0.19 | +23.75% | 0.06 | 1 | 2 | 0.62 | -0.35 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 16.50 | 1.14 | 1.20 | 1.17 | 1.18 | +0.20 | +20.41% | 0.07 | 6 | 1 | 0.62 | -0.40 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 17.00 | 1.41 | 1.45 | 1.43 | 1.43 | +0.15 | +11.72% | 0.08 | 3 | 5 | 0.62 | -0.46 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 17.50 | 1.69 | 1.73 | 1.71 | 1.74 | +0.26 | +17.57% | 0.10 | 1 | 2 | 0.62 | -0.52 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |
| 18.00 | 2.00 | 2.05 | 2.03 | % | 0.11 | 0 | 0 | 0.62 | -0.57 | 0.11 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 18.50 | 2.34 | 2.44 | 2.39 | % | 0.13 | 0 | 0 | 0.63 | -0.62 | 0.11 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 19.00 | 2.71 | 2.89 | 2.80 | % | 0.15 | 0 | 0 | 0.62 | -0.67 | 0.10 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 19.50 | 3.00 | 3.30 | 3.15 | % | 0.16 | 0 | 0 | 0.63 | -0.71 | 0.10 | -0.02 | 8/29/2025 3:59:57 PM EST | |||
| 20.00 | 3.40 | 4.15 | 3.78 | % | 0.19 | 0 | 0 | 0.78 | -0.74 | 0.09 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 20.50 | 3.90 | 4.00 | 3.95 | 3.89 | % | 0.19 | 10 | 0 | 0.63 | -0.77 | 0.08 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST | |
| 21.00 | 4.00 | 4.55 | 4.28 | % | 0.20 | 0 | 0 | 0.53 | -0.80 | 0.07 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 21.50 | 4.20 | 5.00 | 4.60 | % | 0.21 | 0 | 0 | 0.46 | -0.83 | 0.07 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 22.00 | 5.25 | 5.50 | 5.38 | % | 0.24 | 0 | 0 | 0.71 | -0.85 | 0.06 | -0.01 | 8/29/2025 3:59:57 PM EST | |||
| 22.50 | 5.65 | 5.90 | 5.78 | 5.92 | % | 0.26 | 1 | 0 | 0.66 | -0.86 | 0.05 | -0.01 | 8/29/2025 | 8/29/2025 3:59:57 PM EST |