Options Chain for C3 AI INC CL A (AI) - $16.90 as of 8/22/2025 7:42:40 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 | 14.15 | 15.05 | 14.60 | 15.50 | 0.00 | 0.00% | 5.84 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 5.00 | 12.45 | 12.60 | 12.53 | % | 2.51 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 7.50 | 9.90 | 10.10 | 10.00 | 9.55 | 0.00 | 0.00% | 1.33 | 0 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 7.55 | 7.65 | 7.60 | 7.60 | +0.70 | +10.15% | 0.76 | 1 | 214 | 0.70 | 0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 12.50 | 5.20 | 5.30 | 5.25 | 5.20 | +0.75 | +16.86% | 0.42 | 10 | 315 | 0.66 | 0.92 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 3.15 | 3.25 | 3.20 | 3.15 | +0.43 | +15.81% | 0.21 | 31 | 2,637 | 0.62 | 0.78 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 1.72 | 1.75 | 1.74 | 1.70 | +0.26 | +18.06% | 0.10 | 390 | 8,903 | 0.61 | 0.56 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 0.85 | 0.88 | 0.87 | 0.87 | +0.17 | +24.29% | 0.04 | 778 | 4,190 | 0.62 | 0.34 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 0.43 | 0.47 | 0.45 | 0.45 | +0.05 | +12.50% | 0.02 | 148 | 4,206 | 0.65 | 0.21 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 0.26 | 0.29 | 0.28 | 0.27 | +0.04 | +17.40% | 0.01 | 92 | 5,709 | 0.70 | 0.14 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.50 | 0.17 | 0.20 | 0.19 | 0.19 | +0.02 | +11.77% | 0.01 | 239 | 4,603 | 0.75 | 0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 0.13 | 0.14 | 0.14 | 0.14 | +0.03 | +27.28% | 0.00 | 19 | 3,325 | 0.81 | 0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 32.50 | 0.10 | 0.15 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 10 | 1,145 | 0.88 | 0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 0.08 | 0.21 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 49 | 2,155 | 0.98 | 0.03 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,287 | 0.91 | 0.03 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 177 | 712 | 1.01 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.19 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 45.00 | 0.03 | 0.15 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.11 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 838 | 1.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 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 | 0.17 | 0.09 | % | 0.04 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.91 | -0.02 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 12.50 | 0.18 | 0.21 | 0.20 | 0.20 | -0.07 | -25.93% | 0.02 | 1 | 340 | 0.69 | -0.08 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 15.00 | 0.62 | 0.65 | 0.64 | 0.64 | -0.20 | -23.81% | 0.04 | 218 | 3,940 | 0.64 | -0.22 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 17.50 | 1.62 | 1.65 | 1.64 | 1.65 | -0.39 | -19.12% | 0.09 | 90 | 6,672 | 0.62 | -0.44 | 0.10 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 20.00 | 3.20 | 3.30 | 3.25 | 3.30 | -0.52 | -13.62% | 0.16 | 34 | 1,788 | 0.63 | -0.66 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 22.50 | 5.30 | 5.40 | 5.35 | 5.48 | -0.62 | -10.17% | 0.24 | 10 | 2,213 | 0.66 | -0.79 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 25.00 | 7.65 | 7.75 | 7.70 | 7.75 | -0.75 | -8.83% | 0.31 | 4 | 1,293 | 0.73 | -0.86 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 27.50 | 10.05 | 10.15 | 10.10 | 10.20 | -0.56 | -5.21% | 0.37 | 14 | 1,046 | 0.77 | -0.91 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 30.00 | 12.40 | 12.60 | 12.50 | 13.25 | 0.00 | 0.00% | 0.42 | 0 | 498 | 0.94 | -0.93 | 0.02 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 32.50 | 15.00 | 15.10 | 15.05 | 14.47 | 0.00 | 0.00% | 0.46 | 0 | 166 | 0.99 | -0.96 | 0.02 | 0.00 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 35.00 | 17.45 | 17.65 | 17.55 | 16.95 | 0.00 | 0.00% | 0.50 | 0 | 72 | 1.13 | -0.97 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 37.50 | 19.95 | 20.15 | 20.05 | 19.41 | 0.00 | 0.00% | 0.53 | 0 | 81 | 1.16 | -0.97 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 40.00 | 22.40 | 22.60 | 22.50 | 23.10 | +0.70 | +3.13% | 0.56 | 1 | 59 | 1.16 | -0.98 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 42.50 | 24.95 | 25.10 | 25.03 | % | 0.59 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 45.00 | 27.40 | 27.65 | 27.53 | 19.00 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.38 | -0.99 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:53 PM EST |
| 47.50 | 29.95 | 30.15 | 30.05 | 19.05 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 3:59:53 PM EST |