Options Chain for C3 AI INC CL A (AI) - $17.52 as of 10/30/2025 7:45:04 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 | 10.45 | 14.15 | 12.30 | 12.39 | -1.76 | -12.44% | 2.46 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 8.00 | 8.65 | 10.10 | 9.38 | 8.68 | -0.98 | -10.15% | 1.17 | 1 | 1 | 5.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 9.00 | 7.60 | 9.10 | 8.35 | % | 0.93 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 10.00 | 6.60 | 8.10 | 7.35 | % | 0.73 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 10.50 | 6.10 | 7.60 | 6.85 | % | 0.65 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 11.00 | 5.60 | 7.10 | 6.35 | % | 0.58 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 11.50 | 5.10 | 6.60 | 5.85 | % | 0.51 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 12.00 | 4.75 | 5.95 | 5.35 | % | 0.45 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 12.50 | 4.25 | 5.45 | 4.85 | % | 0.39 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 13.00 | 3.75 | 4.95 | 4.35 | 6.35 | 0.00 | 0.00% | 0.33 | 0 | 13 | 2.71 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 4:00:02 PM EST |
| 13.50 | 3.30 | 4.50 | 3.90 | % | 0.29 | 0 | 0 | 2.56 | 0.99 | 0.01 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 14.00 | 2.80 | 3.95 | 3.38 | % | 0.24 | 0 | 0 | 2.26 | 0.98 | 0.03 | -0.01 | 10/30/2025 4:00:02 PM EST | |||
| 14.50 | 2.30 | 3.50 | 2.90 | 3.98 | 0.00 | 0.00% | 0.20 | 0 | 9 | 2.10 | 0.96 | 0.05 | -0.01 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 15.00 | 2.02 | 2.39 | 2.21 | 2.21 | -2.05 | -48.13% | 0.15 | 22 | 30 | 1.10 | 0.92 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 15.50 | 1.60 | 2.35 | 1.98 | 3.08 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.96 | 0.86 | 0.14 | -0.03 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 16.00 | 1.17 | 1.46 | 1.32 | 1.47 | -0.20 | -11.98% | 0.08 | 13 | 13 | 0.65 | 0.77 | 0.19 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 16.50 | 0.84 | 1.00 | 0.92 | 0.94 | -1.06 | -53.00% | 0.06 | 4 | 30 | 0.60 | 0.66 | 0.23 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 17.00 | 0.62 | 0.76 | 0.69 | 0.69 | -0.66 | -48.89% | 0.04 | 44 | 181 | 0.65 | 0.54 | 0.26 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 17.50 | 0.39 | 0.51 | 0.45 | 0.49 | -0.19 | -27.95% | 0.03 | 493 | 105 | 0.63 | 0.41 | 0.25 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 18.00 | 0.23 | 0.33 | 0.28 | 0.30 | -0.28 | -48.28% | 0.02 | 29,021 | 379 | 0.62 | 0.30 | 0.22 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 18.50 | 0.17 | 0.20 | 0.19 | 0.19 | -0.18 | -48.65% | 0.01 | 50 | 725 | 0.64 | 0.22 | 0.18 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 19.00 | 0.11 | 0.18 | 0.15 | 0.13 | -0.12 | -48.00% | 0.01 | 2,550 | 730 | 0.70 | 0.16 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 19.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.09 | -47.37% | 0.01 | 26,915 | 649 | 0.71 | 0.13 | 0.11 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 20.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 154 | 1,303 | 0.77 | 0.09 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 20.50 | 0.04 | 0.09 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 12 | 414 | 0.81 | 0.07 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 21.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 47 | 2,440 | 0.87 | 0.05 | 0.05 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 21.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 63 | 229 | 0.90 | 0.04 | 0.04 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 22.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 1,266 | 0.95 | 0.03 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 22.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 40 | 273 | 0.99 | 0.02 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 249 | 1.27 | 0.00 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 124 | 1.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 242 | 1.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 27.00 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 43 | 3.52 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.82 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 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 | 1.35 | 0.68 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 1.55 | 0.78 | % | 0.07 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 1.55 | 0.78 | % | 0.07 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 13.50 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 27 | 2.85 | -0.01 | 0.01 | 0.00 | 9/29/2025 | 10/30/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 77 | 0.86 | -0.02 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 14.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 102 | 24 | 0.64 | -0.04 | 0.05 | -0.01 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 15.00 | 0.05 | 0.09 | 0.07 | 0.09 | +0.02 | +28.58% | 0.00 | 20 | 205 | 0.66 | -0.08 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 15.50 | 0.10 | 0.18 | 0.14 | 0.11 | +0.03 | +37.50% | 0.01 | 4 | 206 | 0.66 | -0.14 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 16.00 | 0.20 | 0.23 | 0.22 | 0.20 | +0.02 | +11.12% | 0.01 | 205 | 263 | 0.62 | -0.23 | 0.19 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 16.50 | 0.35 | 0.38 | 0.37 | 0.36 | +0.07 | +24.14% | 0.02 | 189 | 606 | 0.62 | -0.34 | 0.23 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 17.00 | 0.57 | 0.60 | 0.59 | 0.56 | +0.08 | +16.67% | 0.03 | 282 | 567 | 0.61 | -0.46 | 0.26 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 17.50 | 0.86 | 0.93 | 0.90 | 0.84 | +0.18 | +27.28% | 0.05 | 340 | 392 | 0.64 | -0.59 | 0.25 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 18.00 | 1.13 | 1.28 | 1.21 | 1.21 | +0.27 | +28.73% | 0.07 | 114 | 433 | 0.60 | -0.70 | 0.22 | -0.04 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 18.50 | 1.50 | 1.67 | 1.59 | 1.64 | +0.24 | +17.15% | 0.09 | 76 | 325 | 0.57 | -0.78 | 0.18 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 19.00 | 1.94 | 2.22 | 2.08 | 2.00 | +0.18 | +9.89% | 0.11 | 80 | 198 | 0.91 | -0.84 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 19.50 | 2.34 | 2.65 | 2.50 | 2.27 | +0.84 | +58.75% | 0.13 | 1 | 30 | 0.93 | -0.87 | 0.11 | -0.03 | 10/30/2025 | 10/30/2025 4:00:02 PM EST |
| 20.00 | 2.15 | 3.35 | 2.75 | 2.64 | 0.00 | 0.00% | 0.14 | 0 | 69 | 1.32 | -0.91 | 0.09 | -0.02 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 20.50 | 2.60 | 3.80 | 3.20 | 2.58 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.36 | -0.93 | 0.07 | -0.02 | 10/21/2025 | 10/30/2025 4:00:02 PM EST |
| 21.00 | 3.10 | 4.30 | 3.70 | 3.00 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.47 | -0.95 | 0.05 | -0.01 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 21.50 | 3.60 | 4.80 | 4.20 | 3.35 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.57 | -0.96 | 0.04 | -0.01 | 10/20/2025 | 10/30/2025 4:00:02 PM EST |
| 22.00 | 4.05 | 5.25 | 4.65 | 3.91 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.59 | -0.97 | 0.03 | -0.01 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 22.50 | 4.55 | 5.75 | 5.15 | 5.05 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.68 | -0.98 | 0.02 | -0.01 | 10/23/2025 | 10/30/2025 4:00:02 PM EST |
| 23.00 | 5.00 | 6.50 | 5.75 | 4.86 | 0.00 | 0.00% | 0.25 | 0 | 11 | 2.13 | -1.00 | 0.01 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 23.50 | 5.40 | 6.90 | 6.15 | 5.52 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 24.00 | 5.90 | 7.40 | 6.65 | 5.75 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.17 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:02 PM EST |
| 24.50 | 6.40 | 8.50 | 7.45 | 6.55 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:02 PM EST |
| 25.00 | 7.45 | 8.35 | 7.90 | 6.85 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.25 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 4:00:02 PM EST |
| 25.50 | 7.40 | 8.90 | 8.15 | % | 0.32 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 26.00 | 7.90 | 9.40 | 8.65 | % | 0.33 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 26.50 | 8.40 | 9.90 | 9.15 | % | 0.35 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 27.00 | 8.90 | 10.40 | 9.65 | % | 0.36 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 30.00 | 11.45 | 13.85 | 12.65 | % | 0.42 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:02 PM EST | |||
| 35.00 | 16.45 | 18.85 | 17.65 | 16.61 | 0.00 | 0.00% | 0.50 | 0 | 3 | 4.25 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 4:00:02 PM EST |