Options Chain for C3 AI INC CL A (AI) - $14.45 as of 11/28/2025 8:42:16 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 | 8.50 | 10.00 | 9.25 | % | 1.85 | 0 | 0 | 7.17 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 7.50 | 6.00 | 7.50 | 6.75 | 6.01 | 0.00 | 0.00% | 0.90 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 8.00 | 5.50 | 6.95 | 6.23 | 6.31 | 0.00 | 0.00% | 0.78 | 0 | 2 | 4.28 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 8.50 | 5.05 | 6.50 | 5.78 | 5.07 | 0.00 | 0.00% | 0.68 | 0 | 1 | 4.07 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 9.00 | 4.65 | 5.80 | 5.23 | % | 0.58 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 9.50 | 4.15 | 5.35 | 4.75 | 4.25 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:56 PM EST |
| 10.00 | 3.65 | 4.85 | 4.25 | 5.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.79 | 0.99 | 0.01 | 0.00 | 11/13/2025 | 11/28/2025 12:59:56 PM EST |
| 10.50 | 3.15 | 4.35 | 3.75 | % | 0.36 | 0 | 0 | 2.53 | 0.99 | 0.02 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 11.00 | 2.70 | 3.85 | 3.28 | % | 0.30 | 0 | 0 | 2.27 | 0.97 | 0.03 | -0.01 | 11/28/2025 12:59:56 PM EST | |||
| 11.50 | 2.25 | 3.35 | 2.80 | 2.18 | 0.00 | 0.00% | 0.24 | 0 | 36 | 2.02 | 0.95 | 0.05 | -0.02 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 12.00 | 2.35 | 2.61 | 2.48 | 2.54 | +0.07 | +2.84% | 0.21 | 5 | 175 | 1.29 | 0.91 | 0.08 | -0.03 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 12.50 | 1.65 | 2.22 | 1.94 | 2.21 | +0.09 | +4.25% | 0.16 | 2 | 113 | 1.30 | 0.85 | 0.11 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 13.00 | 1.62 | 1.87 | 1.75 | 1.77 | 0.00 | 0.00% | 0.13 | 13 | 152 | 1.08 | 0.79 | 0.14 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 13.50 | 1.33 | 1.50 | 1.42 | 1.42 | +0.10 | +7.58% | 0.11 | 1 | 940 | 1.11 | 0.70 | 0.16 | -0.05 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 14.00 | 0.97 | 1.13 | 1.05 | 1.06 | +0.02 | +1.93% | 0.07 | 75 | 728 | 1.02 | 0.61 | 0.18 | -0.06 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 14.50 | 0.79 | 0.88 | 0.84 | 0.84 | -0.02 | -2.33% | 0.06 | 127 | 511 | 1.07 | 0.52 | 0.18 | -0.06 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 15.00 | 0.62 | 0.66 | 0.64 | 0.66 | +0.02 | +3.13% | 0.04 | 438 | 39,017 | 1.09 | 0.43 | 0.18 | -0.06 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 15.50 | 0.46 | 0.50 | 0.48 | 0.48 | +0.01 | +2.13% | 0.03 | 5,934 | 6,553 | 1.10 | 0.35 | 0.16 | -0.06 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 16.00 | 0.34 | 0.39 | 0.37 | 0.37 | +0.03 | +8.83% | 0.02 | 650 | 2,870 | 1.12 | 0.29 | 0.15 | -0.06 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 16.50 | 0.21 | 0.29 | 0.25 | 0.27 | -0.02 | -6.90% | 0.02 | 218 | 35,652 | 1.09 | 0.23 | 0.13 | -0.05 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 17.00 | 0.18 | 0.21 | 0.20 | 0.21 | -0.03 | -12.50% | 0.01 | 5,930 | 5,770 | 1.13 | 0.19 | 0.11 | -0.05 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 17.50 | 0.15 | 0.17 | 0.16 | 0.15 | -0.02 | -11.77% | 0.01 | 87 | 460 | 1.17 | 0.15 | 0.09 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 18.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.01 | -7.15% | 0.01 | 41 | 1,322 | 1.20 | 0.12 | 0.08 | -0.03 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 18.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 236 | 381 | 1.16 | 0.09 | 0.06 | -0.03 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 19.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 151 | 570 | 1.24 | 0.07 | 0.05 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 19.50 | 0.05 | 0.10 | 0.08 | 0.11 | +0.04 | +57.15% | 0.00 | 6 | 361 | 1.46 | 0.05 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 20.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 24 | 1,474 | 1.35 | 0.04 | 0.03 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 20.50 | 0.04 | 0.18 | 0.11 | 0.04 | -0.03 | -42.86% | 0.01 | 99 | 202 | 1.43 | 0.03 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 21.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.00 | 0.02 | 0.02 | -0.01 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 21.50 | 0.01 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.18 | 0.01 | 0.01 | -0.01 | 11/21/2025 | 11/28/2025 12:59:56 PM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 148 | 1.46 | 0.01 | 0.01 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 22.50 | 0.02 | 0.06 | 0.04 | 0.03 | -1.37 | -97.86% | 0.00 | 3 | 47 | 1.62 | 0.01 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 23.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.55 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 24.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 62 | 1.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 24.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 25.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 404 | 1.74 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 25.50 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 30 | 1.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.23 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:56 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 8.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:56 PM EST |
| 9.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.35 | -0.01 | 0.01 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 12 | 1.33 | -0.01 | 0.02 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 11.00 | 0.00 | 0.04 | 0.02 | 0.11 | +0.05 | +83.34% | 0.00 | 1 | 147 | 1.16 | -0.03 | 0.03 | -0.01 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 11.50 | 0.02 | 0.06 | 0.04 | 0.06 | -0.05 | -45.46% | 0.00 | 31 | 249 | 0.99 | -0.05 | 0.05 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 12.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.06 | -37.50% | 0.01 | 52 | 700 | 1.08 | -0.09 | 0.08 | -0.03 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 12.50 | 0.16 | 0.17 | 0.17 | 0.19 | -0.07 | -26.93% | 0.01 | 41 | 556 | 1.05 | -0.15 | 0.11 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 13.00 | 0.27 | 0.29 | 0.28 | 0.29 | -0.07 | -19.45% | 0.02 | 81 | 558 | 1.05 | -0.21 | 0.14 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 13.50 | 0.43 | 0.47 | 0.45 | 0.47 | -0.11 | -18.97% | 0.03 | 383 | 607 | 1.08 | -0.30 | 0.16 | -0.05 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 14.00 | 0.52 | 0.70 | 0.61 | 0.52 | -0.29 | -35.81% | 0.04 | 98 | 479 | 1.02 | -0.39 | 0.18 | -0.06 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 14.50 | 0.89 | 0.95 | 0.92 | 0.91 | -0.15 | -14.16% | 0.06 | 46 | 295 | 1.10 | -0.48 | 0.18 | -0.06 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 15.00 | 1.18 | 1.34 | 1.26 | 1.34 | -0.10 | -6.95% | 0.08 | 51 | 327 | 1.16 | -0.57 | 0.18 | -0.06 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 15.50 | 1.52 | 1.64 | 1.58 | 1.57 | -0.17 | -9.77% | 0.10 | 7 | 290 | 1.15 | -0.65 | 0.16 | -0.06 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 16.00 | 1.79 | 2.10 | 1.95 | 1.98 | -0.14 | -6.61% | 0.12 | 28 | 190 | 1.14 | -0.71 | 0.15 | -0.06 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 16.50 | 2.06 | 2.90 | 2.48 | 2.48 | -0.08 | -3.13% | 0.15 | 42 | 547 | 1.93 | -0.77 | 0.13 | -0.05 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 17.00 | 2.47 | 2.98 | 2.73 | 2.64 | -0.26 | -8.97% | 0.16 | 2 | 133 | 1.50 | -0.81 | 0.11 | -0.05 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 17.50 | 3.10 | 4.05 | 3.58 | 3.57 | -0.32 | -8.23% | 0.20 | 1 | 63 | 1.63 | -0.85 | 0.09 | -0.04 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 18.00 | 3.55 | 4.40 | 3.98 | 3.91 | -0.01 | -0.26% | 0.22 | 3 | 118 | 2.41 | -0.88 | 0.08 | -0.03 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 18.50 | 3.80 | 5.00 | 4.40 | 4.85 | 0.00 | 0.00% | 0.24 | 0 | 12 | 2.69 | -0.91 | 0.06 | -0.03 | 11/19/2025 | 11/28/2025 12:59:56 PM EST |
| 19.00 | 4.30 | 5.45 | 4.88 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 13 | 2.75 | -0.93 | 0.05 | -0.02 | 11/19/2025 | 11/28/2025 12:59:56 PM EST |
| 19.50 | 4.80 | 5.95 | 5.38 | 5.37 | -0.76 | -12.40% | 0.28 | 1 | 11 | 2.88 | -0.95 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 12:59:56 PM EST |
| 20.00 | 5.10 | 6.60 | 5.85 | 6.55 | 0.00 | 0.00% | 0.29 | 0 | 7 | 3.21 | -0.96 | 0.03 | -0.02 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 20.50 | 5.60 | 7.05 | 6.33 | 7.17 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.26 | -0.97 | 0.02 | -0.01 | 11/18/2025 | 11/28/2025 12:59:56 PM EST |
| 21.00 | 6.05 | 7.55 | 6.80 | 3.78 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.37 | -0.98 | 0.02 | -0.01 | 10/29/2025 | 11/28/2025 12:59:56 PM EST |
| 21.50 | 6.55 | 8.05 | 7.30 | 8.00 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.48 | -0.99 | 0.01 | -0.01 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 22.00 | 7.05 | 8.55 | 7.80 | 7.80 | 0.00 | 0.00% | 0.35 | 0 | 4 | 3.58 | -0.99 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 22.50 | 7.55 | 9.05 | 8.30 | 7.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.68 | -0.99 | 0.01 | 0.00 | 11/6/2025 | 11/28/2025 12:59:56 PM EST |
| 23.00 | 8.05 | 9.55 | 8.80 | 9.66 | 0.00 | 0.00% | 0.38 | 0 | 10 | 3.78 | -0.99 | 0.01 | 0.00 | 11/19/2025 | 11/28/2025 12:59:56 PM EST |
| 23.50 | 8.55 | 10.05 | 9.30 | 9.32 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.88 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 24.00 | 9.05 | 10.55 | 9.80 | 11.23 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:56 PM EST |
| 24.50 | 9.55 | 11.05 | 10.30 | % | 0.42 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 25.00 | 10.00 | 12.40 | 11.20 | 11.70 | 0.00 | 0.00% | 0.45 | 0 | 5 | 5.34 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 25.50 | 10.15 | 12.50 | 11.33 | % | 0.44 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 26.00 | 10.65 | 13.00 | 11.83 | 9.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:56 PM EST |
| 30.00 | 14.65 | 16.95 | 15.80 | 14.77 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.48 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:56 PM EST |
| 35.00 | 19.55 | 21.95 | 20.75 | % | 0.59 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST |