Options Chain for C3 AI INC CL A (AI) - $14.07 as of 11/14/2025 8:52:13 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 | 9.60 | 13.65 | 11.63 | 11.47 | -0.70 | -5.76% | 4.65 | 2 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 5.00 | 7.10 | 11.15 | 9.13 | 11.80 | 0.00 | 0.00% | 1.83 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:56 PM EST |
| 7.50 | 5.50 | 6.95 | 6.23 | 8.65 | 0.00 | 0.00% | 0.83 | 0 | 15 | 4.20 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:56 PM EST |
| 8.00 | 4.10 | 7.55 | 5.83 | % | 0.73 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 9.00 | 3.05 | 6.50 | 4.78 | % | 0.53 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 10.00 | 3.15 | 4.50 | 3.83 | 7.84 | 0.00 | 0.00% | 0.38 | 0 | 65 | 2.76 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/14/2025 3:59:56 PM EST |
| 11.00 | 2.15 | 3.45 | 2.80 | % | 0.25 | 0 | 0 | 2.11 | 0.99 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 12.00 | 1.40 | 2.50 | 1.95 | 1.91 | 0.00 | 0.00% | 0.16 | 0 | 36 | 1.69 | 0.95 | 0.08 | -0.01 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 12.50 | 1.00 | 2.00 | 1.50 | 1.48 | 0.00 | 0.00% | 0.12 | 0 | 273 | 1.43 | 0.90 | 0.13 | -0.02 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 13.00 | 1.10 | 1.51 | 1.31 | 1.21 | -0.09 | -6.93% | 0.10 | 88 | 304 | 0.73 | 0.82 | 0.21 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 13.50 | 0.81 | 0.89 | 0.85 | 0.87 | +0.06 | +7.41% | 0.06 | 18 | 131 | 0.63 | 0.71 | 0.28 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 14.00 | 0.51 | 0.57 | 0.54 | 0.51 | -0.09 | -15.00% | 0.04 | 390 | 742 | 0.62 | 0.55 | 0.32 | -0.04 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 14.50 | 0.32 | 0.39 | 0.36 | 0.32 | -0.02 | -5.89% | 0.02 | 14,542 | 16,037 | 0.67 | 0.40 | 0.30 | -0.04 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 15.00 | 0.20 | 0.27 | 0.24 | 0.22 | -0.05 | -18.52% | 0.02 | 7,809 | 13,407 | 0.71 | 0.28 | 0.24 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 15.50 | 0.13 | 0.19 | 0.16 | 0.16 | -0.02 | -11.12% | 0.01 | 561 | 1,076 | 0.76 | 0.19 | 0.18 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 16.00 | 0.09 | 0.14 | 0.12 | 0.12 | -0.04 | -25.00% | 0.01 | 15,637 | 14,945 | 0.82 | 0.14 | 0.14 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 16.50 | 0.07 | 0.09 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 302 | 13,287 | 0.86 | 0.10 | 0.10 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 17.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 7,237 | 9,605 | 0.93 | 0.07 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 17.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 358 | 20,716 | 1.00 | 0.05 | 0.05 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 18.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 53 | 966 | 1.05 | 0.03 | 0.04 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 563 | 1.08 | 0.02 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 14 | 804 | 1.06 | 0.02 | 0.02 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 19.50 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 620 | 1.29 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 63 | 10,670 | 1.18 | 0.01 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 127 | 3.10 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.21 | +0.17 | +425.00% | 0.01 | 1 | 509 | 2.26 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 0.32 | 0.16 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.51 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 15 | 151 | 1.60 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 7,397 | 1.43 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,220 | 1.87 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:56 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.93 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 893 | 3.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3,284 | 1.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.65 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.47 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:56 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 70 | 1,182 | 2.10 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 4,586 | 2.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 2,565 | 2.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,812 | 4.17 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 379 | 3.59 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,752 | 3.50 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 42.50 | 0.00 | 0.51 | 0.26 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:56 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 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/14/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.49 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 387 | 2.31 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.06 | % | 0.00 | 1 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST | |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 143 | 1.14 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.01 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 12.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.06 | -60.00% | 0.01 | 66 | 18 | 0.87 | -0.05 | 0.08 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 12.50 | 0.05 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.01 | 34 | 3,517 | 0.70 | -0.10 | 0.13 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 13.00 | 0.10 | 0.17 | 0.14 | 0.13 | -0.07 | -35.00% | 0.01 | 125 | 555 | 0.70 | -0.18 | 0.21 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 13.50 | 0.25 | 0.29 | 0.27 | 0.27 | -0.10 | -27.03% | 0.02 | 44 | 713 | 0.68 | -0.29 | 0.28 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 14.00 | 0.41 | 0.53 | 0.47 | 0.47 | -0.08 | -14.55% | 0.03 | 460 | 962 | 0.67 | -0.45 | 0.32 | -0.04 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 14.50 | 0.73 | 0.82 | 0.78 | 0.76 | -0.19 | -20.00% | 0.05 | 336 | 479 | 0.73 | -0.60 | 0.30 | -0.04 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 15.00 | 1.12 | 1.23 | 1.18 | 1.19 | -0.02 | -1.66% | 0.08 | 163 | 3,004 | 0.80 | -0.72 | 0.24 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 15.50 | 1.43 | 1.73 | 1.58 | 1.44 | -0.16 | -10.00% | 0.10 | 23 | 1,034 | 0.99 | -0.81 | 0.18 | -0.03 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 16.00 | 1.89 | 2.30 | 2.10 | 1.97 | -0.17 | -7.95% | 0.13 | 67 | 872 | 1.27 | -0.86 | 0.14 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 16.50 | 2.36 | 2.68 | 2.52 | 2.52 | 0.00 | 0.00% | 0.15 | 198 | 1,070 | 1.21 | -0.90 | 0.10 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 17.00 | 2.93 | 3.15 | 3.04 | 2.96 | -0.27 | -8.36% | 0.18 | 38 | 753 | 1.29 | -0.93 | 0.07 | -0.02 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 17.50 | 3.40 | 3.55 | 3.48 | 3.50 | -0.02 | -0.57% | 0.20 | 46 | 5,216 | 1.15 | -0.95 | 0.05 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 18.00 | 3.70 | 4.10 | 3.90 | 3.89 | -0.34 | -8.04% | 0.22 | 1 | 668 | 1.41 | -0.97 | 0.04 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 18.50 | 4.15 | 4.60 | 4.38 | 4.38 | +0.83 | +23.38% | 0.24 | 30 | 126 | 1.52 | -0.98 | 0.03 | -0.01 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 19.00 | 4.50 | 5.40 | 4.95 | 4.60 | 0.00 | 0.00% | 0.26 | 0 | 84 | 2.27 | -0.98 | 0.02 | -0.01 | 11/13/2025 | 11/14/2025 3:59:56 PM EST |
| 19.50 | 5.10 | 5.80 | 5.45 | 2.02 | 0.00 | 0.00% | 0.28 | 0 | 21 | 2.19 | -0.99 | 0.01 | 0.00 | 10/28/2025 | 11/14/2025 3:59:56 PM EST |
| 20.00 | 5.60 | 6.55 | 6.08 | 6.05 | +0.19 | +3.25% | 0.30 | 4 | 2,333 | 2.76 | -0.99 | 0.01 | 0.00 | 11/14/2025 | 11/14/2025 3:59:56 PM EST |
| 20.50 | 6.10 | 6.70 | 6.40 | 2.73 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/14/2025 3:59:56 PM EST |
| 21.00 | 6.60 | 7.20 | 6.90 | 5.75 | 0.00 | 0.00% | 0.33 | 0 | 28 | 2.27 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:56 PM EST |
| 21.50 | 7.30 | 7.70 | 7.50 | % | 0.35 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 22.00 | 7.60 | 8.20 | 7.90 | 4.87 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.45 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:56 PM EST |
| 22.50 | 8.15 | 9.40 | 8.78 | 7.50 | 0.00 | 0.00% | 0.39 | 0 | 155 | 3.86 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:56 PM EST |
| 23.00 | 6.85 | 10.90 | 8.88 | 7.22 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 3:59:56 PM EST |
| 23.50 | 7.35 | 11.40 | 9.38 | % | 0.40 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 24.00 | 7.85 | 11.90 | 9.88 | 8.46 | 0.00 | 0.00% | 0.41 | 0 | 8 | 5.59 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:56 PM EST |
| 25.00 | 10.00 | 12.25 | 11.13 | 10.15 | 0.00 | 0.00% | 0.45 | 0 | 72 | 4.85 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:56 PM EST |
| 26.00 | 10.95 | 13.65 | 12.30 | % | 0.47 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:56 PM EST | |||
| 27.00 | 11.95 | 14.65 | 13.30 | 8.80 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.76 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/14/2025 3:59:56 PM EST |
| 27.50 | 12.45 | 14.75 | 13.60 | 10.26 | 0.00 | 0.00% | 0.49 | 0 | 27 | 5.25 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:56 PM EST |
| 30.00 | 13.85 | 17.90 | 15.88 | 12.74 | 0.00 | 0.00% | 0.53 | 0 | 1 | 6.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/14/2025 3:59:56 PM EST |
| 32.50 | 16.35 | 20.40 | 18.38 | 14.80 | 0.00 | 0.00% | 0.57 | 0 | 1 | 6.89 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 11/14/2025 3:59:56 PM EST |
| 35.00 | 18.85 | 22.90 | 20.88 | 18.80 | 0.00 | 0.00% | 0.60 | 0 | 4 | 7.18 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:56 PM EST |
| 37.50 | 21.35 | 25.40 | 23.38 | 20.25 | 0.00 | 0.00% | 0.62 | 0 | 4 | 7.45 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/14/2025 3:59:56 PM EST |
| 40.00 | 23.85 | 27.90 | 25.88 | 21.89 | 0.00 | 0.00% | 0.65 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/14/2025 3:59:56 PM EST |
| 42.50 | 26.35 | 30.40 | 28.38 | 16.75 | 0.00 | 0.00% | 0.67 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 11/14/2025 3:59:56 PM EST |
| 45.00 | 28.85 | 32.90 | 30.88 | 20.65 | 0.00 | 0.00% | 0.69 | 0 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 11/14/2025 3:59:56 PM EST |