Options Chain for C3 AI INC CL A (AI) - $19.15 as of 10/8/2025 6:32:35 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 | 14.60 | 18.50 | 16.55 | 16.15 | 0.00 | 0.00% | 6.62 | 0 | 16 | 9.36 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 4:00:03 PM EST |
| 5.00 | 13.80 | 14.35 | 14.08 | 12.65 | 0.00 | 0.00% | 2.82 | 0 | 14 | 2.11 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 4:00:03 PM EST |
| 7.50 | 11.60 | 11.80 | 11.70 | 10.10 | 0.00 | 0.00% | 1.56 | 0 | 13 | 1.61 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 4:00:03 PM EST |
| 10.00 | 9.15 | 9.35 | 9.25 | 9.15 | 0.00 | 0.00% | 0.93 | 0 | 65 | 1.23 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 12.50 | 6.70 | 6.80 | 6.75 | 6.90 | -0.20 | -2.82% | 0.54 | 5 | 299 | 0.70 | 0.97 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 15.00 | 4.45 | 4.55 | 4.50 | 4.35 | -0.10 | -2.25% | 0.30 | 31 | 3,352 | 0.66 | 0.88 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 17.50 | 2.63 | 2.67 | 2.65 | 2.63 | -0.31 | -10.55% | 0.15 | 616 | 49,088 | 0.65 | 0.70 | 0.08 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 20.00 | 1.44 | 1.47 | 1.46 | 1.44 | -0.05 | -3.36% | 0.07 | 1,387 | 9,027 | 0.67 | 0.48 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 22.50 | 0.80 | 0.83 | 0.82 | 0.82 | -0.04 | -4.66% | 0.04 | 2,846 | 5,984 | 0.71 | 0.30 | 0.07 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 25.00 | 0.48 | 0.50 | 0.49 | 0.49 | -0.03 | -5.77% | 0.02 | 241 | 3,364 | 0.76 | 0.20 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 27.50 | 0.32 | 0.35 | 0.34 | 0.34 | -0.03 | -8.11% | 0.01 | 74 | 1,136 | 0.83 | 0.14 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 30.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00% | 0.01 | 329 | 5,247 | 0.89 | 0.10 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 32.50 | 0.17 | 0.20 | 0.19 | 0.17 | -0.03 | -15.00% | 0.01 | 5 | 2,560 | 0.94 | 0.07 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 35.00 | 0.11 | 0.16 | 0.14 | 0.13 | -0.03 | -18.75% | 0.00 | 26 | 2,815 | 0.97 | 0.05 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.25 | 0.02 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 4:00:03 PM EST |
| 40.00 | 0.08 | 0.22 | 0.15 | 0.09 | -0.01 | -10.00% | 0.00 | 9 | 1,558 | 1.15 | 0.02 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.32 | 0.01 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 4:00:03 PM EST |
| 45.00 | 0.01 | 0.11 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 3 | 668 | 1.08 | 0.01 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 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 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.04 | 1 | 4 | 3.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 384 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 10.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:03 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.01 | 7 | 5,053 | 0.77 | -0.03 | 0.02 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 15.00 | 0.27 | 0.30 | 0.29 | 0.30 | +0.03 | +11.12% | 0.02 | 49 | 3,316 | 0.67 | -0.12 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 17.50 | 0.91 | 0.94 | 0.93 | 0.99 | +0.09 | +10.00% | 0.05 | 101 | 5,113 | 0.65 | -0.30 | 0.08 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 20.00 | 2.20 | 2.25 | 2.23 | 2.36 | +0.31 | +15.13% | 0.11 | 56 | 2,573 | 0.67 | -0.52 | 0.09 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 22.50 | 4.05 | 4.15 | 4.10 | 4.20 | +0.04 | +0.97% | 0.18 | 51 | 1,336 | 0.72 | -0.70 | 0.07 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 25.00 | 6.20 | 6.30 | 6.25 | 6.22 | -0.28 | -4.31% | 0.25 | 5 | 645 | 0.77 | -0.80 | 0.05 | -0.02 | 10/8/2025 | 10/8/2025 4:00:03 PM EST |
| 27.50 | 8.55 | 8.65 | 8.60 | 7.80 | 0.00 | 0.00% | 0.31 | 0 | 265 | 0.83 | -0.86 | 0.04 | -0.01 | 10/6/2025 | 10/8/2025 4:00:03 PM EST |
| 30.00 | 10.95 | 11.05 | 11.00 | 12.50 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.88 | -0.90 | 0.03 | -0.01 | 9/25/2025 | 10/8/2025 4:00:03 PM EST |
| 32.50 | 13.35 | 13.60 | 13.48 | 14.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.09 | -0.93 | 0.02 | -0.01 | 8/13/2025 | 10/8/2025 4:00:03 PM EST |
| 35.00 | 15.85 | 16.00 | 15.93 | 16.97 | 0.00 | 0.00% | 0.46 | 0 | 4 | 1.10 | -0.95 | 0.02 | -0.01 | 8/15/2025 | 10/8/2025 4:00:03 PM EST |
| 37.50 | 18.35 | 18.50 | 18.43 | 20.80 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.20 | -0.98 | 0.01 | 0.00 | 8/21/2025 | 10/8/2025 4:00:03 PM EST |
| 40.00 | 20.80 | 21.05 | 20.93 | 22.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 9/15/2025 | 10/8/2025 4:00:03 PM EST |
| 42.50 | 23.30 | 23.55 | 23.43 | 16.75 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 7/28/2025 | 10/8/2025 4:00:03 PM EST |
| 45.00 | 25.60 | 26.00 | 25.80 | 20.65 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 6/17/2025 | 10/8/2025 4:00:03 PM EST |