Options Chain for C3 AI INC CL A (AI) - $15.52 as of 11/7/2025 7:22:16 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 | 8.40 | 12.50 | 10.45 | 10.18 | -0.71 | -6.52% | 2.09 | 4 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 8.00 | 5.40 | 8.85 | 7.13 | % | 0.89 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 9.00 | 4.40 | 7.85 | 6.13 | 6.88 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:02 PM EST |
| 10.00 | 3.40 | 6.85 | 5.13 | 6.63 | 0.00 | 0.00% | 0.51 | 0 | 1 | 5.02 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 4:00:02 PM EST |
| 11.00 | 3.40 | 4.60 | 4.00 | 4.21 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:02 PM EST |
| 12.00 | 2.40 | 3.60 | 3.00 | 3.03 | % | 0.25 | 20 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST | |
| 12.50 | 1.88 | 3.30 | 2.59 | % | 0.21 | 0 | 0 | 1.65 | 1.00 | 0.01 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 13.00 | 1.51 | 2.70 | 2.11 | 1.83 | % | 0.16 | 58 | 0 | 1.24 | 0.98 | 0.04 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST | |
| 13.50 | 1.61 | 2.14 | 1.88 | 2.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.93 | 0.94 | 0.09 | -0.01 | 11/4/2025 | 11/7/2025 4:00:02 PM EST |
| 14.00 | 1.50 | 1.74 | 1.62 | 1.50 | +0.16 | +11.94% | 0.12 | 161 | 18 | 0.75 | 0.89 | 0.14 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 14.50 | 1.06 | 1.21 | 1.14 | 1.15 | +0.15 | +15.00% | 0.08 | 76 | 10 | 0.53 | 0.80 | 0.22 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 15.00 | 0.77 | 0.84 | 0.81 | 0.81 | +0.12 | +17.40% | 0.05 | 405 | 241 | 0.61 | 0.68 | 0.29 | -0.03 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 15.50 | 0.48 | 0.53 | 0.51 | 0.53 | +0.09 | +20.46% | 0.03 | 14,661 | 1,990 | 0.59 | 0.52 | 0.32 | -0.03 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 16.00 | 0.30 | 0.33 | 0.32 | 0.32 | +0.04 | +14.29% | 0.02 | 8,053 | 17,445 | 0.60 | 0.37 | 0.30 | -0.03 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 16.50 | 0.18 | 0.23 | 0.21 | 0.13 | -0.08 | -38.10% | 0.01 | 374 | 15,788 | 0.64 | 0.25 | 0.24 | -0.03 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 17.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.01 | -7.70% | 0.01 | 16,208 | 19,769 | 0.66 | 0.18 | 0.18 | -0.03 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 17.50 | 0.08 | 0.10 | 0.09 | 0.08 | -0.01 | -11.12% | 0.01 | 5,574 | 13,209 | 0.72 | 0.12 | 0.13 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 18.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 372 | 988 | 0.75 | 0.08 | 0.09 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 18.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 371 | 726 | 0.80 | 0.05 | 0.06 | -0.01 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 19.00 | 0.02 | 0.16 | 0.09 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 4,080 | 1.00 | 0.03 | 0.04 | -0.01 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 19.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 34 | 191 | 1.08 | 0.01 | 0.02 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 20.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 110 | 726 | 0.96 | 0.01 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 20.50 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.38 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 294 | 1.07 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.12 | 0.06 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 155 | 1.59 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 684 | 1.57 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.12 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 83 | 1.75 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 27 | 386 | 1.22 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 174 | 1.33 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.43 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.86 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 198 | 2.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/7/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.28 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/7/2025 4:00:02 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 2.01 | 1.01 | % | 0.11 | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.02 | % | 0.00 | 51 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST | |
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.01 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 0.00 | 58 | 1 | 0.81 | -0.02 | 0.04 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 13.50 | 0.03 | 0.05 | 0.04 | 0.07 | +0.01 | +16.67% | 0.00 | 2,101 | 144 | 0.67 | -0.06 | 0.09 | -0.01 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 14.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.06 | -40.00% | 0.01 | 374 | 420 | 0.63 | -0.11 | 0.14 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 14.50 | 0.13 | 0.18 | 0.16 | 0.17 | -0.03 | -15.00% | 0.01 | 197 | 119 | 0.61 | -0.20 | 0.22 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 15.00 | 0.26 | 0.29 | 0.28 | 0.28 | -0.12 | -30.00% | 0.02 | 747 | 1,954 | 0.58 | -0.32 | 0.29 | -0.03 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 15.50 | 0.46 | 0.56 | 0.51 | 0.52 | -0.07 | -11.87% | 0.03 | 54 | 513 | 0.60 | -0.48 | 0.32 | -0.03 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 16.00 | 0.76 | 0.87 | 0.82 | 0.82 | -0.18 | -18.00% | 0.05 | 274 | 948 | 0.61 | -0.63 | 0.30 | -0.03 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 16.50 | 1.12 | 1.24 | 1.18 | 1.16 | -0.28 | -19.45% | 0.07 | 335 | 2,500 | 0.60 | -0.75 | 0.24 | -0.03 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 17.00 | 1.50 | 1.79 | 1.65 | 1.75 | -0.08 | -4.38% | 0.10 | 102 | 296 | 0.64 | -0.82 | 0.18 | -0.03 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 17.50 | 1.93 | 2.35 | 2.14 | 2.19 | -0.12 | -5.20% | 0.12 | 46 | 619 | 1.18 | -0.88 | 0.13 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 18.00 | 2.40 | 2.72 | 2.56 | 2.60 | -0.04 | -1.52% | 0.14 | 5 | 168 | 1.11 | -0.92 | 0.09 | -0.02 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 18.50 | 2.40 | 3.35 | 2.88 | 3.21 | -0.20 | -5.87% | 0.16 | 35 | 173 | 1.46 | -0.95 | 0.06 | -0.01 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 19.00 | 3.45 | 4.55 | 4.00 | 3.30 | 0.00 | 0.00% | 0.21 | 0 | 333 | 2.55 | -0.97 | 0.04 | -0.01 | 11/6/2025 | 11/7/2025 4:00:02 PM EST |
| 19.50 | 3.95 | 4.65 | 4.30 | 4.60 | +2.16 | +88.53% | 0.22 | 2 | 32 | 2.16 | -0.99 | 0.02 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 20.00 | 3.80 | 5.65 | 4.73 | 5.22 | +0.42 | +8.75% | 0.24 | 3 | 65 | 2.95 | -0.99 | 0.01 | 0.00 | 11/7/2025 | 11/7/2025 4:00:02 PM EST |
| 20.50 | 4.90 | 6.15 | 5.53 | 3.62 | 0.00 | 0.00% | 0.27 | 0 | 5 | 3.08 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/7/2025 4:00:02 PM EST |
| 21.00 | 5.25 | 6.75 | 6.00 | 3.55 | 0.00 | 0.00% | 0.29 | 0 | 15 | 3.33 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/7/2025 4:00:02 PM EST |
| 21.50 | 5.75 | 7.25 | 6.50 | 4.28 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/7/2025 4:00:02 PM EST |
| 22.00 | 4.90 | 8.45 | 6.68 | 6.10 | 0.00 | 0.00% | 0.30 | 0 | 22 | 4.43 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:02 PM EST |
| 22.50 | 6.75 | 8.25 | 7.50 | 7.35 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.67 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 4:00:02 PM EST |
| 23.00 | 7.25 | 8.75 | 8.00 | 5.56 | 0.00 | 0.00% | 0.35 | 0 | 4 | 3.77 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/7/2025 4:00:02 PM EST |
| 23.50 | 7.75 | 9.25 | 8.50 | % | 0.36 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 24.00 | 8.25 | 9.75 | 9.00 | 6.62 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.98 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/7/2025 4:00:02 PM EST |
| 25.00 | 9.25 | 10.75 | 10.00 | % | 0.40 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 26.00 | 10.05 | 12.30 | 11.18 | 8.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/7/2025 4:00:02 PM EST |
| 27.00 | 10.30 | 13.60 | 11.95 | % | 0.44 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 30.00 | 14.00 | 16.20 | 15.10 | % | 0.50 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 11/7/2025 4:00:02 PM EST | |||
| 35.00 | 19.00 | 21.20 | 20.10 | 20.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/7/2025 4:00:02 PM EST |