Options Chain for C3 AI INC CL A (AI) - $17.49 as of 9/16/2025 7:02:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.00 | 15.20 | 15.10 | 12.99 | 0.00 | 0.00% | 6.04 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/15/2025 3:59:57 PM EST |
| 5.00 | 12.50 | 12.65 | 12.58 | 10.70 | 0.00 | 0.00% | 2.52 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:57 PM EST |
| 7.50 | 10.05 | 10.75 | 10.40 | 10.10 | 0.00 | 0.00% | 1.39 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 10.00 | 7.60 | 7.85 | 7.73 | 7.03 | 0.00 | 0.00% | 0.77 | 0 | 65 | 0.78 | 0.99 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 12.50 | 5.25 | 5.40 | 5.33 | 5.15 | 0.00 | 0.00% | 0.43 | 0 | 322 | 0.59 | 0.93 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 15.00 | 3.25 | 3.30 | 3.28 | 3.20 | 0.00 | 0.00% | 0.22 | 0 | 3,323 | 0.57 | 0.79 | 0.07 | -0.01 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 17.50 | 1.75 | 1.86 | 1.81 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 49,716 | 0.56 | 0.57 | 0.09 | -0.01 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 20.00 | 0.90 | 0.93 | 0.92 | 0.88 | 0.00 | 0.00% | 0.05 | 0 | 7,279 | 0.58 | 0.36 | 0.08 | -0.01 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 22.50 | 0.48 | 0.50 | 0.49 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 2,436 | 0.60 | 0.23 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 25.00 | 0.29 | 0.30 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 2,597 | 0.65 | 0.15 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 27.50 | 0.20 | 0.21 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 929 | 0.70 | 0.10 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 30.00 | 0.15 | 0.16 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 5,054 | 0.75 | 0.07 | 0.02 | -0.01 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 32.50 | 0.11 | 0.13 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,530 | 0.80 | 0.04 | 0.02 | 0.00 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 35.00 | 0.04 | 0.11 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,831 | 0.80 | 0.03 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.02 | 0.01 | 0.01 | 0.00 | 9/10/2025 | 9/15/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 623 | 1.04 | 0.01 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.11 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 9/15/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 528 | 1.16 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:57 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 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 380 | 1.23 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 3:59:57 PM EST |
| 10.00 | 0.02 | 0.11 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.73 | -0.01 | 0.01 | 0.00 | 9/11/2025 | 9/15/2025 3:59:57 PM EST |
| 12.50 | 0.17 | 0.20 | 0.19 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1,756 | 0.63 | -0.07 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 15.00 | 0.58 | 0.63 | 0.61 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 3,128 | 0.58 | -0.21 | 0.07 | -0.01 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 17.50 | 1.55 | 1.60 | 1.58 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 3,509 | 0.55 | -0.43 | 0.09 | -0.01 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 20.00 | 3.15 | 3.25 | 3.20 | 3.25 | 0.00 | 0.00% | 0.16 | 0 | 2,265 | 0.59 | -0.64 | 0.08 | -0.01 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 22.50 | 5.25 | 5.35 | 5.30 | 5.65 | 0.00 | 0.00% | 0.24 | 0 | 1,247 | 0.60 | -0.77 | 0.06 | -0.01 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 25.00 | 7.55 | 7.65 | 7.60 | 7.85 | 0.00 | 0.00% | 0.30 | 0 | 640 | 0.67 | -0.85 | 0.04 | -0.01 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 27.50 | 10.00 | 10.15 | 10.08 | 10.70 | 0.00 | 0.00% | 0.37 | 0 | 264 | 0.73 | -0.90 | 0.03 | -0.01 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 30.00 | 12.45 | 12.60 | 12.53 | 14.30 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.82 | -0.93 | 0.02 | -0.01 | 9/9/2025 | 9/15/2025 3:59:57 PM EST |
| 32.50 | 14.90 | 15.05 | 14.98 | 14.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.84 | -0.96 | 0.02 | 0.00 | 8/13/2025 | 9/15/2025 3:59:57 PM EST |
| 35.00 | 17.40 | 17.50 | 17.45 | 16.97 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.93 | -0.97 | 0.01 | 0.00 | 8/15/2025 | 9/15/2025 3:59:57 PM EST |
| 37.50 | 19.90 | 20.00 | 19.95 | 20.80 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.23 | -0.99 | 0.01 | 0.00 | 8/21/2025 | 9/15/2025 3:59:57 PM EST |
| 40.00 | 21.80 | 22.50 | 22.15 | 22.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:57 PM EST |
| 42.50 | 24.90 | 25.05 | 24.98 | 16.75 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.11 | -0.99 | 0.00 | 0.00 | 7/28/2025 | 9/15/2025 3:59:57 PM EST |
| 45.00 | 27.40 | 27.50 | 27.45 | 20.65 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 9/15/2025 3:59:57 PM EST |