Options Chain for C3 AI INC CL A (AI) - $13.05 as of 1/29/2026 6:35:40 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 | 5.15 | 9.25 | 7.20 | 7.75 | 0.00 | 0.00% | 1.44 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:05 PM EST |
| 8.00 | 2.16 | 6.25 | 4.21 | 4.51 | -0.89 | -16.49% | 0.53 | 1 | 1 | 6.68 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 9.00 | 2.32 | 4.60 | 3.46 | 4.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/29/2026 4:00:05 PM EST |
| 9.50 | 1.89 | 4.10 | 3.00 | 4.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.99 | 1.00 | 0.01 | 0.00 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 10.00 | 0.98 | 3.60 | 2.29 | % | 0.23 | 0 | 0 | 3.59 | 0.98 | 0.05 | -0.01 | 1/29/2026 4:00:05 PM EST | |||
| 10.50 | 1.46 | 2.89 | 2.18 | % | 0.21 | 0 | 0 | 2.87 | 0.95 | 0.09 | -0.01 | 1/29/2026 4:00:05 PM EST | |||
| 11.00 | 1.14 | 1.49 | 1.32 | 1.20 | -0.92 | -43.40% | 0.12 | 9 | 56 | 1.04 | 0.88 | 0.18 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 11.50 | 0.81 | 1.09 | 0.95 | 1.37 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.63 | 0.78 | 0.28 | -0.02 | 1/23/2026 | 1/29/2026 4:00:05 PM EST |
| 12.00 | 0.51 | 0.61 | 0.56 | 0.51 | -0.92 | -64.34% | 0.05 | 185 | 207 | 0.56 | 0.62 | 0.37 | -0.03 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 12.50 | 0.30 | 0.35 | 0.33 | 0.32 | -0.48 | -60.00% | 0.03 | 22,474 | 141 | 0.58 | 0.44 | 0.37 | -0.03 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 13.00 | 0.15 | 0.22 | 0.19 | 0.19 | -0.34 | -64.16% | 0.01 | 3,339 | 1,170 | 0.61 | 0.28 | 0.30 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 13.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.22 | -68.75% | 0.01 | 20,406 | 1,267 | 0.62 | 0.19 | 0.21 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 14.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.17 | -73.92% | 0.01 | 168 | 939 | 0.69 | 0.12 | 0.15 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 14.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 189 | 430 | 0.75 | 0.08 | 0.10 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 15.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 254 | 632 | 0.83 | 0.05 | 0.07 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 15.50 | 0.02 | 0.10 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 229 | 1.01 | 0.02 | 0.04 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 16.00 | 0.01 | 0.14 | 0.08 | 0.02 | -0.02 | -50.00% | 0.01 | 199 | 657 | 1.12 | 0.01 | 0.02 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.30 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 1/29/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 215 | 1.11 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.23 | 0.12 | 0.02 | -0.07 | -77.78% | 0.01 | 3 | 42 | 1.99 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.42 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.04 | 0.02 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.70 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/29/2026 4:00:05 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 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.93 | 0.47 | % | 0.05 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 9.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.58 | 0.00 | 0.01 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 10.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.01 | -50.00% | 0.01 | 10 | 26 | 0.74 | -0.02 | 0.05 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 10.50 | 0.03 | 0.08 | 0.06 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 46 | 0.78 | -0.05 | 0.09 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 11.00 | 0.05 | 0.13 | 0.09 | 0.06 | +0.02 | +50.00% | 0.01 | 42 | 53 | 0.67 | -0.12 | 0.18 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 11.50 | 0.13 | 0.19 | 0.16 | 0.12 | +0.08 | +200.00% | 0.01 | 41 | 286 | 0.63 | -0.22 | 0.28 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 12.00 | 0.26 | 0.35 | 0.31 | 0.34 | +0.24 | +240.00% | 0.03 | 60 | 220 | 0.60 | -0.38 | 0.37 | -0.03 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 12.50 | 0.52 | 0.62 | 0.57 | 0.56 | +0.36 | +180.00% | 0.05 | 124 | 190 | 0.61 | -0.56 | 0.37 | -0.03 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 13.00 | 0.88 | 0.97 | 0.93 | 0.97 | +0.54 | +125.59% | 0.07 | 81 | 142 | 0.91 | -0.72 | 0.30 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 13.50 | 1.28 | 1.54 | 1.41 | 1.46 | +0.78 | +114.71% | 0.10 | 90 | 217 | 0.99 | -0.81 | 0.21 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 14.00 | 1.42 | 2.07 | 1.75 | 1.88 | +0.79 | +72.48% | 0.12 | 30 | 44 | 1.20 | -0.88 | 0.15 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 14.50 | 1.85 | 2.50 | 2.18 | 2.05 | +0.72 | +54.14% | 0.15 | 6 | 6 | 1.23 | -0.92 | 0.10 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 15.00 | 2.54 | 3.00 | 2.77 | 2.73 | +0.77 | +39.29% | 0.18 | 2 | 49 | 1.38 | -0.95 | 0.07 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 15.50 | 3.05 | 3.55 | 3.30 | 3.30 | +1.32 | +66.67% | 0.21 | 4 | 4 | 1.62 | -0.98 | 0.04 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 16.00 | 3.15 | 4.00 | 3.58 | 2.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.64 | -0.99 | 0.02 | 0.00 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 16.50 | 3.95 | 4.60 | 4.28 | 4.22 | +0.85 | +25.23% | 0.26 | 6 | 47 | 1.98 | -1.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 17.00 | 4.15 | 5.00 | 4.58 | 4.76 | +1.04 | +27.96% | 0.27 | 3 | 6 | 1.88 | -1.00 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 17.50 | 4.65 | 5.50 | 5.08 | 5.26 | +0.76 | +16.89% | 0.29 | 7 | 7 | 1.99 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 18.00 | 5.15 | 6.00 | 5.58 | 4.86 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 18.50 | 5.65 | 6.60 | 6.13 | 5.38 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 19.00 | 6.15 | 8.70 | 7.43 | % | 0.39 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 19.50 | 6.50 | 7.65 | 7.08 | 7.29 | +1.55 | +27.01% | 0.36 | 2 | 1 | 2.75 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 20.00 | 7.00 | 9.85 | 8.43 | 6.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/29/2026 4:00:05 PM EST |
| 21.00 | 7.90 | 10.85 | 9.38 | % | 0.45 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 22.00 | 8.45 | 11.85 | 10.15 | % | 0.46 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 23.00 | 9.80 | 12.90 | 11.35 | 9.98 | -0.45 | -4.32% | 0.49 | 1 | 1 | 6.32 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 24.00 | 9.80 | 13.85 | 11.83 | 10.75 | 0.00 | 0.00% | 0.49 | 0 | 1 | 6.50 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 25.00 | 10.80 | 14.85 | 12.83 | % | 0.51 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST |