Options Chain for C3 AI INC CL A (AI) - $13.99 as of 12/26/2025 7:33:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.40 | 13.55 | 11.48 | 12.38 | 0.00 | 0.00% | 4.59 | 0 | 1 | 9.08 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 5.00 | 6.90 | 11.05 | 8.98 | 9.89 | 0.00 | 0.00% | 1.80 | 0 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 7.50 | 4.45 | 6.70 | 5.58 | % | 0.74 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 10.00 | 2.78 | 6.10 | 4.44 | 4.10 | -0.12 | -2.85% | 0.44 | 2 | 3 | 2.06 | 0.94 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 12.50 | 1.94 | 2.36 | 2.15 | 2.06 | -0.13 | -5.94% | 0.17 | 7 | 364 | 0.55 | 0.75 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 0.83 | 0.87 | 0.85 | 0.83 | -0.06 | -6.75% | 0.06 | 125 | 233 | 0.54 | 0.44 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 17.50 | 0.30 | 0.34 | 0.32 | 0.30 | -0.05 | -14.29% | 0.02 | 140 | 317 | 0.57 | 0.20 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 0.08 | 0.24 | 0.16 | 0.13 | -0.04 | -23.53% | 0.01 | 16 | 167 | 0.59 | 0.09 | 0.05 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 22.50 | 0.01 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.64 | 0.03 | 0.02 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.74 | 0.01 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 2 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 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 | 0.46 | 0.23 | % | 0.09 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.18 | 0.09 | 0.10 | -0.02 | -16.67% | 0.01 | 350 | 662 | 0.73 | -0.06 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 12.50 | 0.45 | 0.57 | 0.51 | 0.55 | -0.01 | -1.79% | 0.04 | 27 | 180 | 0.56 | -0.25 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 1.61 | 1.80 | 1.71 | 1.80 | -0.02 | -1.10% | 0.11 | 2 | 180 | 0.55 | -0.56 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 17.50 | 3.40 | 3.90 | 3.65 | 3.79 | -0.05 | -1.31% | 0.21 | 48 | 111 | 0.70 | -0.80 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 6.00 | 6.35 | 6.18 | 6.15 | +0.50 | +8.85% | 0.31 | 2 | 47 | 0.89 | -0.91 | 0.05 | 0.00 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 22.50 | 6.50 | 10.65 | 8.58 | 8.65 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.04 | -0.97 | 0.02 | 0.00 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 10.90 | 11.45 | 11.18 | % | 0.45 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 27.50 | 11.45 | 15.65 | 13.55 | % | 0.49 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST |