Options Chain for C3 AI INC CL A (AI) - $18.47 as of 10/21/2025 7:02:47 AM 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 | 11.95 | 14.05 | 13.00 | 13.14 | 0.00 | 0.00% | 2.60 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 7.00 | 10.00 | 12.35 | 11.18 | % | 1.60 | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:41 PM EST | |||
| 8.00 | 9.35 | 10.85 | 10.10 | % | 1.26 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:41 PM EST | |||
| 9.00 | 8.35 | 9.85 | 9.10 | % | 1.01 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:41 PM EST | |||
| 10.00 | 7.35 | 8.85 | 8.10 | 8.10 | 0.00 | 0.00% | 0.81 | 0 | 6 | 5.04 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/20/2025 3:59:41 PM EST |
| 11.00 | 6.40 | 7.85 | 7.13 | 6.40 | 0.00 | 0.00% | 0.65 | 0 | 2 | 4.40 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/20/2025 3:59:41 PM EST |
| 11.50 | 5.85 | 7.35 | 6.60 | 8.48 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/20/2025 3:59:41 PM EST |
| 12.00 | 5.35 | 6.85 | 6.10 | 6.13 | 0.00 | 0.00% | 0.51 | 0 | 13 | 3.82 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 12.50 | 5.00 | 6.50 | 5.75 | 5.74 | 0.00 | 0.00% | 0.46 | 0 | 3 | 3.94 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 13.00 | 4.50 | 5.90 | 5.20 | 6.00 | 0.00 | 0.00% | 0.40 | 0 | 5 | 3.41 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/20/2025 3:59:41 PM EST |
| 13.50 | 4.00 | 5.40 | 4.70 | 5.60 | 0.00 | 0.00% | 0.35 | 0 | 4 | 3.14 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:41 PM EST |
| 14.00 | 3.50 | 4.90 | 4.20 | % | 0.30 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/20/2025 3:59:41 PM EST | |||
| 14.50 | 3.00 | 4.40 | 3.70 | 4.81 | 0.00 | 0.00% | 0.26 | 0 | 14 | 2.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/20/2025 3:59:41 PM EST |
| 15.00 | 2.85 | 3.65 | 3.25 | 3.18 | 0.00 | 0.00% | 0.22 | 0 | 69 | 1.82 | 1.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 15.50 | 2.34 | 3.10 | 2.72 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 158 | 1.48 | 0.98 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 16.00 | 1.94 | 2.63 | 2.29 | 1.84 | 0.00 | 0.00% | 0.14 | 0 | 271 | 1.36 | 0.96 | 0.06 | -0.02 | 10/17/2025 | 10/20/2025 3:59:41 PM EST |
| 16.50 | 1.77 | 2.18 | 1.98 | 1.85 | 0.00 | 0.00% | 0.12 | 0 | 208 | 1.25 | 0.91 | 0.10 | -0.03 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 17.00 | 1.44 | 1.68 | 1.56 | 1.39 | 0.00 | 0.00% | 0.09 | 0 | 206 | 0.73 | 0.85 | 0.16 | -0.04 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 17.50 | 1.08 | 1.18 | 1.13 | 1.04 | 0.00 | 0.00% | 0.06 | 0 | 309 | 0.73 | 0.76 | 0.22 | -0.05 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 18.00 | 0.74 | 0.80 | 0.77 | 0.81 | 0.00 | 0.00% | 0.04 | 0 | 623 | 0.69 | 0.64 | 0.28 | -0.06 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 18.50 | 0.49 | 0.52 | 0.51 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 14,940 | 0.70 | 0.49 | 0.30 | -0.07 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 19.00 | 0.31 | 0.33 | 0.32 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 23,825 | 0.71 | 0.35 | 0.27 | -0.06 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 19.50 | 0.18 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,596 | 0.73 | 0.24 | 0.22 | -0.06 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 20.00 | 0.12 | 0.14 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5,508 | 0.77 | 0.17 | 0.17 | -0.05 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 20.50 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13,150 | 0.82 | 0.12 | 0.12 | -0.04 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 21.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23,168 | 0.87 | 0.08 | 0.09 | -0.03 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 21.50 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20,436 | 0.92 | 0.05 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 22.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,538 | 0.98 | 0.04 | 0.04 | -0.02 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12,379 | 1.15 | 0.01 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 23.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,295 | 1.14 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 23.50 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 421 | 1.26 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 24.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,512 | 1.18 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.53 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.80 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 26.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.98 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.78 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 478 | 2.06 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.39 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/20/2025 3:59:41 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 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/20/2025 3:59:41 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/20/2025 3:59:41 PM EST | |||
| 11.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.27 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.91 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.15 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.66 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/20/2025 3:59:41 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.20 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/20/2025 3:59:41 PM EST |
| 14.50 | 0.01 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.36 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.23 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 15.50 | 0.01 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.91 | -0.02 | 0.03 | -0.01 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 16.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,739 | 0.85 | -0.04 | 0.06 | -0.02 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 16.50 | 0.05 | 0.06 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 738 | 0.77 | -0.09 | 0.10 | -0.03 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 17.00 | 0.10 | 0.11 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 932 | 0.74 | -0.15 | 0.16 | -0.04 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 17.50 | 0.17 | 0.21 | 0.19 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 754 | 0.70 | -0.24 | 0.22 | -0.05 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 18.00 | 0.33 | 0.37 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,238 | 0.71 | -0.36 | 0.28 | -0.06 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 18.50 | 0.57 | 0.61 | 0.59 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 786 | 0.71 | -0.51 | 0.30 | -0.07 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 19.00 | 0.87 | 0.92 | 0.90 | 0.87 | 0.00 | 0.00% | 0.05 | 0 | 793 | 0.72 | -0.65 | 0.27 | -0.06 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 19.50 | 1.20 | 1.45 | 1.33 | 1.30 | 0.00 | 0.00% | 0.07 | 0 | 242 | 0.78 | -0.76 | 0.22 | -0.06 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 20.00 | 1.63 | 1.88 | 1.76 | 1.82 | 0.00 | 0.00% | 0.09 | 0 | 129 | 0.84 | -0.83 | 0.17 | -0.05 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 20.50 | 2.04 | 2.47 | 2.26 | 2.12 | 0.00 | 0.00% | 0.11 | 0 | 47 | 1.41 | -0.88 | 0.12 | -0.04 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 21.00 | 2.43 | 2.95 | 2.69 | 2.66 | 0.00 | 0.00% | 0.13 | 0 | 136 | 1.55 | -0.92 | 0.09 | -0.03 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 21.50 | 2.70 | 4.10 | 3.40 | 3.50 | 0.00 | 0.00% | 0.16 | 0 | 5 | 2.69 | -0.95 | 0.06 | -0.02 | 10/16/2025 | 10/20/2025 3:59:41 PM EST |
| 22.00 | 3.45 | 4.55 | 4.00 | 4.37 | 0.00 | 0.00% | 0.18 | 0 | 33 | 2.79 | -0.96 | 0.04 | -0.02 | 10/17/2025 | 10/20/2025 3:59:41 PM EST |
| 22.50 | 3.65 | 5.05 | 4.35 | 4.35 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.95 | -0.99 | 0.02 | -0.01 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 23.00 | 4.15 | 5.55 | 4.85 | 3.98 | 0.00 | 0.00% | 0.21 | 0 | 14 | 3.10 | -0.99 | 0.01 | 0.00 | 10/16/2025 | 10/20/2025 3:59:41 PM EST |
| 23.50 | 4.55 | 6.05 | 5.30 | 5.29 | 0.00 | 0.00% | 0.23 | 0 | 3 | 3.25 | -1.00 | 0.01 | 0.00 | 10/13/2025 | 10/20/2025 3:59:41 PM EST |
| 24.00 | 5.20 | 6.70 | 5.95 | 5.83 | 0.00 | 0.00% | 0.25 | 0 | 4 | 3.61 | -1.00 | 0.01 | 0.00 | 10/2/2025 | 10/20/2025 3:59:41 PM EST |
| 24.50 | 5.70 | 7.20 | 6.45 | 6.22 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.75 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/20/2025 3:59:41 PM EST |
| 25.00 | 6.20 | 7.70 | 6.95 | 6.20 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.88 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/20/2025 3:59:41 PM EST |
| 26.00 | 7.20 | 8.70 | 7.95 | 7.96 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/20/2025 3:59:41 PM EST |
| 27.00 | 8.15 | 9.70 | 8.93 | % | 0.33 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:41 PM EST | |||
| 30.00 | 10.75 | 13.15 | 11.95 | 14.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/20/2025 3:59:41 PM EST |
| 35.00 | 15.70 | 18.10 | 16.90 | % | 0.48 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 10/20/2025 3:59:41 PM EST |