Options Chain for C3 AI INC CL A (AI) - $13.54 as of 11/19/2025 8:32:15 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 | 6.45 | 10.45 | 8.45 | 8.75 | +0.46 | +5.55% | 1.69 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 7.50 | 4.05 | 8.00 | 6.03 | % | 0.80 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 8.00 | 3.55 | 7.55 | 5.55 | % | 0.69 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 8.50 | 3.00 | 7.00 | 5.00 | % | 0.59 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 9.00 | 2.54 | 6.50 | 4.52 | % | 0.50 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 9.50 | 2.04 | 6.00 | 4.02 | 7.25 | 0.00 | 0.00% | 0.42 | 0 | 1 | 5.24 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:59 PM EST |
| 10.00 | 1.55 | 5.50 | 3.53 | 4.55 | 0.00 | 0.00% | 0.35 | 0 | 21 | 4.84 | 1.00 | 0.01 | 0.00 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 10.50 | 1.06 | 5.05 | 3.06 | 4.05 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.52 | 0.99 | 0.02 | 0.00 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 11.00 | 0.57 | 4.50 | 2.54 | 3.05 | 0.00 | 0.00% | 0.23 | 0 | 78 | 4.08 | 0.98 | 0.04 | -0.01 | 11/13/2025 | 11/19/2025 3:59:59 PM EST |
| 11.50 | 0.12 | 4.05 | 2.09 | 2.31 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.79 | 0.93 | 0.09 | -0.01 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 12.00 | 0.01 | 3.60 | 1.81 | 2.24 | 0.00 | 0.00% | 0.15 | 0 | 21 | 3.51 | 0.88 | 0.14 | -0.02 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 12.50 | 1.10 | 1.31 | 1.21 | % | 0.10 | 0 | 0 | 0.83 | 0.79 | 0.20 | -0.02 | 11/19/2025 3:59:59 PM EST | |||
| 13.00 | 0.81 | 0.97 | 0.89 | 0.86 | -0.29 | -25.22% | 0.07 | 186 | 230 | 0.69 | 0.68 | 0.26 | -0.03 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 13.50 | 0.53 | 0.61 | 0.57 | 0.62 | -0.18 | -22.50% | 0.04 | 129 | 180 | 0.64 | 0.54 | 0.29 | -0.03 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 14.00 | 0.35 | 0.44 | 0.40 | 0.39 | -0.13 | -25.00% | 0.03 | 11,210 | 415 | 0.66 | 0.40 | 0.27 | -0.03 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 14.50 | 0.18 | 0.29 | 0.24 | 0.21 | -0.25 | -54.35% | 0.02 | 32 | 195 | 0.66 | 0.29 | 0.23 | -0.03 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 15.00 | 0.13 | 0.20 | 0.17 | 0.15 | -0.12 | -44.45% | 0.01 | 86 | 3,724 | 0.72 | 0.21 | 0.18 | -0.03 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 15.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.04 | -23.53% | 0.01 | 11,091 | 332 | 0.78 | 0.15 | 0.14 | -0.02 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 16.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.04 | -28.58% | 0.01 | 21 | 2,306 | 0.82 | 0.11 | 0.11 | -0.02 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 16.50 | 0.04 | 0.08 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 19 | 910 | 0.84 | 0.08 | 0.08 | -0.01 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 17.00 | 0.03 | 0.06 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 2,762 | 0.90 | 0.06 | 0.06 | -0.01 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 17.50 | 0.04 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 0.00 | 12 | 559 | 1.04 | 0.03 | 0.04 | -0.01 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 819 | 0.87 | 0.03 | 0.03 | -0.01 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 657 | 1.34 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 271 | 1.99 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 743 | 1.38 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 20.50 | 0.01 | 0.10 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 30 | 1.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.02 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:59 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 42 | 4.91 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.80 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.04 | -0.40 | -90.91% | 0.01 | 1 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 23.50 | 0.00 | 0.48 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.98 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 840 | 2.59 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 139 | 3.30 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 38 | 5.67 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 75 | 2.50 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.58 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:59 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 | 2.13 | 1.07 | 0.56 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 7.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 6.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.39 | 0.20 | % | 0.02 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 0.61 | 0.31 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.41 | 0.00 | 0.01 | 0.00 | 10/13/2025 | 11/19/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.83 | -0.01 | 0.02 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.06 | -54.55% | 0.10 | 10 | 1 | 4.34 | -0.02 | 0.04 | -0.01 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 11.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 2 | 82 | 0.75 | -0.07 | 0.09 | -0.01 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 12.00 | 0.07 | 0.12 | 0.10 | 0.11 | +0.02 | +22.23% | 0.01 | 67 | 90 | 0.70 | -0.12 | 0.14 | -0.02 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 12.50 | 0.15 | 0.21 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 71 | 135 | 0.68 | -0.21 | 0.20 | -0.02 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 13.00 | 0.28 | 0.36 | 0.32 | 0.41 | +0.17 | +70.84% | 0.02 | 15 | 424 | 0.66 | -0.32 | 0.26 | -0.03 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 13.50 | 0.51 | 0.58 | 0.55 | 0.56 | +0.09 | +19.15% | 0.04 | 6 | 746 | 0.67 | -0.46 | 0.29 | -0.03 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 14.00 | 0.80 | 0.87 | 0.84 | 0.87 | +0.26 | +42.63% | 0.06 | 24 | 305 | 0.68 | -0.60 | 0.27 | -0.03 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 14.50 | 1.16 | 1.29 | 1.23 | 1.27 | +0.15 | +13.40% | 0.08 | 12 | 715 | 0.74 | -0.71 | 0.23 | -0.03 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 1.86 | 0.96 | 1.70 | +0.31 | +22.31% | 0.06 | 5 | 501 | 1.07 | -0.79 | 0.18 | -0.03 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 15.50 | 0.08 | 2.37 | 1.23 | 1.83 | -0.07 | -3.69% | 0.08 | 6 | 276 | 1.24 | -0.85 | 0.14 | -0.02 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 16.00 | 2.41 | 2.73 | 2.57 | 2.57 | +0.24 | +10.30% | 0.16 | 15 | 343 | 1.17 | -0.89 | 0.11 | -0.02 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 16.50 | 2.96 | 3.20 | 3.08 | 3.08 | +0.37 | +13.66% | 0.19 | 14 | 498 | 1.24 | -0.92 | 0.08 | -0.01 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 17.00 | 1.56 | 4.20 | 2.88 | 2.94 | 0.00 | 0.00% | 0.17 | 0 | 166 | 2.82 | -0.94 | 0.06 | -0.01 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 17.50 | 2.05 | 4.85 | 3.45 | 3.95 | 0.00 | 0.00% | 0.20 | 0 | 60 | 2.45 | -0.97 | 0.04 | -0.01 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 18.00 | 2.54 | 4.95 | 3.75 | 4.72 | 0.00 | 0.00% | 0.21 | 0 | 141 | 2.01 | -0.97 | 0.03 | -0.01 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 18.50 | 3.00 | 7.00 | 5.00 | 4.72 | 0.00 | 0.00% | 0.27 | 0 | 39 | 4.13 | -1.00 | 0.01 | 0.00 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 19.00 | 3.60 | 5.90 | 4.75 | 5.37 | +2.06 | +62.24% | 0.25 | 1 | 53 | 2.14 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 19.50 | 4.05 | 8.00 | 6.03 | 5.69 | 0.00 | 0.00% | 0.31 | 0 | 12 | 4.37 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 20.00 | 4.55 | 8.50 | 6.53 | 6.59 | -0.11 | -1.65% | 0.33 | 5 | 28 | 4.48 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 20.50 | 5.05 | 9.00 | 7.03 | 6.58 | 0.00 | 0.00% | 0.34 | 0 | 11 | 4.59 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 21.00 | 5.55 | 9.50 | 7.53 | 5.65 | 0.00 | 0.00% | 0.36 | 0 | 31 | 4.70 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:59 PM EST |
| 21.50 | 6.05 | 10.00 | 8.03 | 3.99 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:59 PM EST |
| 22.00 | 6.50 | 10.50 | 8.50 | 8.05 | 0.00 | 0.00% | 0.39 | 0 | 3 | 4.89 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 22.50 | 7.05 | 11.00 | 9.03 | 7.56 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:59 PM EST |
| 23.00 | 7.55 | 11.50 | 9.53 | 7.17 | 0.00 | 0.00% | 0.41 | 0 | 2 | 5.08 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:59 PM EST |
| 23.50 | 8.05 | 12.00 | 10.03 | 8.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:59 PM EST |
| 24.00 | 8.55 | 12.50 | 10.53 | 6.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:59 PM EST |
| 25.00 | 9.55 | 13.50 | 11.53 | 9.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:59 PM EST |
| 26.00 | 10.55 | 14.50 | 12.53 | % | 0.48 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 27.00 | 11.55 | 15.50 | 13.53 | % | 0.50 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 30.00 | 14.55 | 18.50 | 16.53 | 12.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:59 PM EST |
| 35.00 | 19.55 | 23.50 | 21.53 | % | 0.62 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST |