Options Chain for C3 AI INC CL A (AI) - $23.60 as of 8/1/2025 7:52:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 14.15 | 15.25 | 14.70 | 16.90 | 0.00 | 0.00% | 1.96 | 0 | 18 | 2.33 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 10.00 | 12.35 | 12.65 | 12.50 | 16.30 | 0.00 | 0.00% | 1.25 | 0 | 95 | 1.37 | 0.99 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:00 PM EST |
| 12.50 | 10.00 | 10.20 | 10.10 | 13.72 | 0.00 | 0.00% | 0.81 | 0 | 95 | 1.14 | 0.97 | 0.01 | -0.01 | 7/28/2025 | 8/1/2025 4:00:00 PM EST |
| 15.00 | 7.60 | 7.70 | 7.65 | 7.65 | -2.00 | -20.73% | 0.51 | 2 | 199 | 0.72 | 0.92 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 17.50 | 5.40 | 5.50 | 5.45 | 5.80 | -1.80 | -23.69% | 0.31 | 1 | 255 | 0.69 | 0.86 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 20.00 | 3.50 | 3.60 | 3.55 | 3.53 | -1.67 | -32.12% | 0.18 | 49 | 890 | 0.66 | 0.74 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 22.50 | 2.15 | 2.22 | 2.19 | 2.18 | -0.64 | -22.70% | 0.10 | 438 | 1,549 | 0.66 | 0.55 | 0.08 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 25.00 | 1.27 | 1.30 | 1.29 | 1.30 | -0.40 | -23.53% | 0.05 | 578 | 5,895 | 0.67 | 0.38 | 0.07 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 27.50 | 0.77 | 0.80 | 0.79 | 0.77 | -0.28 | -26.67% | 0.03 | 817 | 3,349 | 0.69 | 0.26 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 30.00 | 0.48 | 0.52 | 0.50 | 0.49 | -0.17 | -25.76% | 0.02 | 606 | 4,768 | 0.73 | 0.18 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 32.50 | 0.33 | 0.36 | 0.35 | 0.35 | -0.12 | -25.54% | 0.01 | 161 | 5,152 | 0.77 | 0.12 | 0.03 | -0.01 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 35.00 | 0.23 | 0.27 | 0.25 | 0.25 | -0.09 | -26.48% | 0.01 | 225 | 6,057 | 0.81 | 0.08 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 37.50 | 0.17 | 0.21 | 0.19 | 0.20 | -0.05 | -20.00% | 0.01 | 56 | 4,593 | 0.85 | 0.05 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 40.00 | 0.14 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 0.00 | 33 | 1,660 | 0.89 | 0.04 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 42.50 | 0.07 | 0.16 | 0.12 | 0.14 | -0.03 | -17.65% | 0.00 | 1 | 785 | 0.91 | 0.02 | 0.01 | 0.00 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 45.00 | 0.10 | 0.60 | 0.35 | 0.10 | -0.09 | -47.37% | 0.01 | 1 | 1,023 | 1.16 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.14 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.08 | 0.01 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:00 PM EST |
| 50.00 | 0.08 | 0.16 | 0.12 | 0.08 | -0.01 | -11.12% | 0.00 | 10 | 709 | 1.06 | 0.01 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.31 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.92 | 0.46 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.71 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/1/2025 4:00:00 PM EST |
| 10.00 | 0.01 | 0.46 | 0.24 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 88 | 1.26 | -0.01 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 12.50 | 0.02 | 0.30 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.96 | -0.03 | 0.01 | -0.01 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 15.00 | 0.12 | 0.15 | 0.14 | 0.13 | +0.03 | +30.00% | 0.01 | 3 | 553 | 0.73 | -0.08 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 17.50 | 0.38 | 0.41 | 0.40 | 0.39 | +0.15 | +62.50% | 0.02 | 160 | 1,270 | 0.68 | -0.14 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 20.00 | 0.99 | 1.01 | 1.00 | 0.99 | +0.34 | +52.31% | 0.05 | 253 | 4,223 | 0.66 | -0.26 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 22.50 | 2.08 | 2.12 | 2.10 | 2.09 | +0.52 | +33.13% | 0.09 | 1,924 | 4,298 | 0.66 | -0.45 | 0.08 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 25.00 | 3.65 | 3.80 | 3.73 | 3.70 | +0.73 | +24.58% | 0.15 | 1,176 | 3,153 | 0.66 | -0.62 | 0.07 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 27.50 | 5.65 | 5.75 | 5.70 | 5.58 | +0.83 | +17.48% | 0.21 | 257 | 2,143 | 0.69 | -0.74 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 30.00 | 7.90 | 8.00 | 7.95 | 7.75 | +1.10 | +16.55% | 0.27 | 3 | 725 | 0.73 | -0.82 | 0.04 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 32.50 | 10.20 | 10.35 | 10.28 | 9.90 | +1.03 | +11.62% | 0.32 | 3 | 347 | 0.75 | -0.88 | 0.03 | -0.01 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 35.00 | 12.65 | 12.75 | 12.70 | 7.97 | 0.00 | 0.00% | 0.36 | 0 | 700 | 0.79 | -0.92 | 0.02 | -0.01 | 7/24/2025 | 8/1/2025 4:00:00 PM EST |
| 37.50 | 15.05 | 15.25 | 15.15 | 14.95 | +3.85 | +34.69% | 0.40 | 1 | 40 | 0.95 | -0.95 | 0.02 | -0.01 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 40.00 | 17.40 | 17.80 | 17.60 | 11.15 | 0.00 | 0.00% | 0.44 | 0 | 9 | 0.99 | -0.96 | 0.01 | -0.01 | 7/21/2025 | 8/1/2025 4:00:00 PM EST |
| 42.50 | 19.90 | 20.35 | 20.13 | 12.90 | 0.00 | 0.00% | 0.47 | 0 | 16 | 1.07 | -0.98 | 0.01 | 0.00 | 7/21/2025 | 8/1/2025 4:00:00 PM EST |
| 45.00 | 22.45 | 22.75 | 22.60 | 20.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 6/16/2025 | 8/1/2025 4:00:00 PM EST |
| 47.50 | 24.85 | 25.30 | 25.08 | 25.52 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 3/3/2025 | 8/1/2025 4:00:00 PM EST |
| 50.00 | 25.90 | 29.20 | 27.55 | 21.35 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.69 | -0.99 | 0.00 | 0.00 | 5/29/2025 | 8/1/2025 4:00:00 PM EST |
| 55.00 | 31.55 | 33.40 | 32.48 | 31.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 8/1/2025 4:00:00 PM EST |