Options Chain for C3 AI INC CL A (AI) - $12.23 as of 1/30/2026 5:52:34 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 | 7.55 | 8.80 | 8.18 | 12.35 | 0.00 | 0.00% | 3.27 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 5.55 | 7.90 | 6.73 | 7.90 | 0.00 | 0.00% | 1.35 | 0 | 3 | 6.42 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 7.50 | 3.30 | 5.25 | 4.28 | 6.15 | 0.00 | 0.00% | 0.57 | 0 | 3 | 3.78 | 1.00 | 0.01 | 0.00 | 12/31/2025 | 1/30/2026 3:59:54 PM EST |
| 8.00 | 2.75 | 4.60 | 3.68 | % | 0.46 | 0 | 0 | 3.24 | 0.99 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 9.00 | 1.67 | 3.60 | 2.64 | 3.73 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.63 | 0.92 | 0.09 | -0.01 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 9.50 | 1.02 | 3.20 | 2.11 | % | 0.22 | 0 | 0 | 2.45 | 0.86 | 0.14 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 10.00 | 1.14 | 1.58 | 1.36 | 1.51 | -0.69 | -31.37% | 0.14 | 12 | 24 | 0.68 | 0.77 | 0.19 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 10.50 | 0.85 | 0.95 | 0.90 | 0.95 | -1.58 | -62.46% | 0.09 | 13 | 2 | 0.56 | 0.67 | 0.23 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 0.57 | 0.69 | 0.63 | 0.65 | -1.40 | -68.30% | 0.06 | 83 | 6 | 0.58 | 0.55 | 0.25 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.50 | 0.40 | 0.45 | 0.43 | 0.42 | -0.75 | -64.11% | 0.04 | 40,507 | 42 | 0.59 | 0.43 | 0.24 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 0.28 | 0.32 | 0.30 | 0.28 | -0.50 | -64.11% | 0.02 | 59 | 110 | 0.60 | 0.32 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.50 | 0.15 | 0.29 | 0.22 | 0.19 | -0.37 | -66.08% | 0.02 | 74 | 847 | 0.64 | 0.24 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 0.12 | 0.18 | 0.15 | 0.15 | -0.26 | -63.42% | 0.01 | 194 | 736 | 0.66 | 0.18 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 13.50 | 0.08 | 0.20 | 0.14 | 0.11 | -0.16 | -59.26% | 0.01 | 13 | 283 | 0.73 | 0.13 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 0.06 | 0.12 | 0.09 | 0.06 | -0.14 | -70.00% | 0.01 | 263 | 634 | 0.72 | 0.10 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 14.50 | 0.03 | 0.11 | 0.07 | 0.06 | -0.07 | -53.85% | 0.00 | 102 | 261 | 0.74 | 0.07 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 41,386 | 46,205 | 0.77 | 0.05 | 0.05 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 15.50 | 0.01 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 9 | 142 | 0.80 | 0.04 | 0.04 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 16.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 2 | 976 | 0.84 | 0.03 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 1.20 | 0.60 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 32 | 2.52 | 0.00 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 1.41 | 0.71 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.82 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 17.50 | 0.01 | 0.10 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 2 | 1,555 | 1.03 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 145 | 2.55 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.29 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.96 | 0.48 | % | 0.03 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 19.50 | 0.00 | 2.13 | 1.07 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 1,118 | 1.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.20 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 66 | 1.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 1.16 | 0.58 | % | 0.03 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.36 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.93 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 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 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 8.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.37 | 0.00 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.12 | -0.01 | 0.02 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 9.00 | 0.04 | 0.25 | 0.15 | % | 0.02 | 0 | 0 | 0.78 | -0.08 | 0.09 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 9.50 | 0.09 | 0.16 | 0.13 | 0.15 | +0.09 | +150.00% | 0.01 | 5 | 1 | 0.62 | -0.14 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 0.18 | 0.26 | 0.22 | 0.24 | +0.13 | +118.19% | 0.02 | 75 | 1,038 | 0.61 | -0.23 | 0.19 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 10.50 | 0.32 | 0.41 | 0.37 | 0.37 | +0.22 | +146.67% | 0.04 | 57 | 15 | 0.59 | -0.33 | 0.23 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.00 | 0.57 | 0.63 | 0.60 | 0.61 | +0.36 | +144.00% | 0.05 | 114 | 65 | 0.61 | -0.45 | 0.25 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 11.50 | 0.86 | 0.92 | 0.89 | 0.91 | +0.50 | +121.96% | 0.08 | 117 | 38 | 0.62 | -0.57 | 0.24 | -0.02 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.00 | 1.19 | 1.31 | 1.25 | 1.18 | +0.57 | +93.45% | 0.10 | 122 | 403 | 0.74 | -0.68 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.50 | 1.52 | 1.85 | 1.69 | 1.71 | +0.90 | +111.12% | 0.14 | 49 | 2,241 | 0.60 | -0.76 | 0.18 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 13.00 | 2.03 | 2.30 | 2.17 | 2.10 | +0.90 | +75.00% | 0.17 | 9 | 189 | 0.65 | -0.82 | 0.15 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 13.50 | 2.40 | 2.71 | 2.56 | 2.56 | +0.93 | +57.06% | 0.19 | 9 | 30 | 0.90 | -0.87 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 14.00 | 1.64 | 3.60 | 2.62 | 2.50 | +0.55 | +28.21% | 0.19 | 15 | 15 | 1.46 | -0.90 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 14.50 | 1.85 | 3.70 | 2.78 | 1.91 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.06 | -0.93 | 0.07 | -0.01 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 3.80 | 4.30 | 4.05 | 4.00 | +1.83 | +84.34% | 0.27 | 15 | 841 | 1.29 | -0.95 | 0.05 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 15.50 | 3.00 | 4.80 | 3.90 | % | 0.25 | 0 | 0 | 1.37 | -0.96 | 0.04 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 16.00 | 4.80 | 5.35 | 5.08 | 5.00 | +2.05 | +69.50% | 0.32 | 1 | 21 | 1.52 | -0.97 | 0.03 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 16.50 | 5.05 | 5.95 | 5.50 | 5.40 | +1.40 | +35.00% | 0.33 | 10 | 91 | 1.73 | -1.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 17.00 | 4.45 | 6.35 | 5.40 | 4.29 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.67 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 17.50 | 6.00 | 6.70 | 6.35 | 6.48 | +1.99 | +44.33% | 0.36 | 82 | 229 | 1.50 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 18.00 | 5.25 | 7.15 | 6.20 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 18.50 | 5.40 | 8.00 | 6.70 | % | 0.36 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 19.00 | 5.95 | 8.55 | 7.25 | % | 0.38 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 19.50 | 6.75 | 8.85 | 7.80 | % | 0.40 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 7.25 | 9.55 | 8.40 | 6.29 | 0.00 | 0.00% | 0.42 | 0 | 30 | 2.34 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:54 PM EST |
| 21.00 | 8.30 | 10.15 | 9.23 | % | 0.44 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 22.00 | 9.25 | 11.30 | 10.28 | % | 0.47 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 22.50 | 9.75 | 11.85 | 10.80 | 8.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 3:59:54 PM EST |
| 23.00 | 10.00 | 12.40 | 11.20 | % | 0.49 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 25.00 | 11.95 | 15.85 | 13.90 | % | 0.56 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 27.50 | 14.45 | 18.35 | 16.40 | % | 0.60 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |