Options Chain for C3 AI INC CL A (AI) - $15.62 as of 9/5/2025 8:12:15 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 | 12.10 | 13.90 | 13.00 | % | 5.20 | 0 | 0 | 9.83 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 5.00 | 9.75 | 11.40 | 10.58 | % | 2.12 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 7.50 | 8.05 | 8.30 | 8.18 | 8.05 | -1.80 | -18.28% | 1.09 | 20 | 65 | 2.10 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 8.00 | 7.50 | 7.95 | 7.73 | 9.35 | 0.00 | 0.00% | 0.97 | 0 | 42 | 1.93 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 4:00:02 PM EST |
| 9.00 | 6.50 | 7.30 | 6.90 | 6.50 | 0.00 | 0.00% | 0.77 | 0 | 22 | 1.61 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 10.00 | 5.60 | 5.70 | 5.65 | 5.70 | +0.10 | +1.79% | 0.57 | 1 | 164 | 1.34 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 11.00 | 4.55 | 5.05 | 4.80 | 4.23 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 12.00 | 3.60 | 3.70 | 3.65 | 3.85 | 0.00 | 0.00% | 0.30 | 0 | 34 | 0.98 | 0.99 | 0.02 | 0.00 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 12.50 | 3.10 | 3.20 | 3.15 | 2.85 | -0.70 | -19.72% | 0.25 | 1 | 333 | 0.46 | 0.97 | 0.04 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 13.00 | 2.62 | 2.72 | 2.67 | 2.66 | -0.54 | -16.88% | 0.21 | 2 | 20 | 0.53 | 0.94 | 0.06 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 14.00 | 1.74 | 1.81 | 1.78 | 1.46 | -0.47 | -24.36% | 0.13 | 11 | 276 | 0.55 | 0.85 | 0.14 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 15.00 | 0.98 | 1.02 | 1.00 | 0.96 | -0.01 | -1.04% | 0.07 | 213 | 2,606 | 0.52 | 0.68 | 0.23 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 16.00 | 0.47 | 0.50 | 0.49 | 0.47 | -0.02 | -4.09% | 0.03 | 521 | 810 | 0.52 | 0.43 | 0.25 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 16.50 | 0.30 | 0.33 | 0.32 | 0.31 | -0.02 | -6.07% | 0.02 | 2,455 | 866 | 0.52 | 0.32 | 0.22 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 17.50 | 0.14 | 0.16 | 0.15 | 0.14 | -0.01 | -6.67% | 0.01 | 564 | 4,047 | 0.57 | 0.17 | 0.14 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 18.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.01 | -9.10% | 0.01 | 189 | 1,292 | 0.59 | 0.13 | 0.11 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 18.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 21 | 432 | 0.62 | 0.09 | 0.09 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 19.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 348 | 832 | 0.65 | 0.07 | 0.07 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 19.50 | 0.04 | 0.06 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.69 | 0.05 | 0.05 | -0.01 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 20.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1,253 | 5,409 | 0.75 | 0.04 | 0.04 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 20.50 | 0.02 | 0.11 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 251 | 564 | 0.82 | 0.02 | 0.03 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 21.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 185 | 0.83 | 0.02 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 21.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.01 | 0.01 | 0.01 | 0.00 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.01 | 0.01 | 0.01 | 0.00 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 22.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 20,888 | 24,851 | 0.87 | 0.01 | 0.01 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 90 | 1.23 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.19 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 48 | 1.30 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 25.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 285 | 57,422 | 1.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 160 | 1.34 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/5/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 19 | 4,613 | 1.17 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 5,976 | 1.32 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 5,365 | 1.79 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 48 | 4,786 | 1.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 4,499 | 1.84 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,485 | 1.81 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 798 | 1.91 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.17 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 2.89 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/5/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 449 | 2.79 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 487 | 2.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 461 | 2.76 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:02 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.74 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/5/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 491 | 1.46 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 34 | 0.97 | -0.01 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 12.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 6,653 | 0.70 | -0.03 | 0.04 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 13.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 182 | 486 | 0.61 | -0.06 | 0.06 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 14.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.05 | -26.32% | 0.01 | 92 | 2,821 | 0.57 | -0.15 | 0.14 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 15.00 | 0.36 | 0.38 | 0.37 | 0.37 | -0.08 | -17.78% | 0.02 | 731 | 6,237 | 0.54 | -0.32 | 0.23 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 16.00 | 0.83 | 0.87 | 0.85 | 0.88 | -0.08 | -8.34% | 0.05 | 336 | 1,828 | 0.53 | -0.57 | 0.25 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 16.50 | 1.17 | 1.21 | 1.19 | 1.22 | -0.08 | -6.16% | 0.07 | 40 | 1,243 | 0.54 | -0.68 | 0.22 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 17.50 | 1.98 | 2.04 | 2.01 | 2.09 | -0.03 | -1.42% | 0.11 | 344 | 3,082 | 0.57 | -0.83 | 0.14 | -0.02 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 18.00 | 2.42 | 2.49 | 2.46 | 2.54 | -0.02 | -0.79% | 0.14 | 142 | 344 | 0.58 | -0.87 | 0.11 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 18.50 | 2.81 | 2.98 | 2.90 | 2.83 | -0.21 | -6.91% | 0.16 | 4 | 144 | 0.52 | -0.91 | 0.09 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 19.00 | 3.40 | 3.55 | 3.48 | 3.05 | 0.00 | 0.00% | 0.18 | 0 | 87 | 0.82 | -0.93 | 0.07 | -0.01 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 19.50 | 3.85 | 4.00 | 3.93 | 4.00 | +0.40 | +11.12% | 0.20 | 3 | 16 | 0.80 | -0.95 | 0.05 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 20.00 | 4.35 | 4.45 | 4.40 | 4.70 | +0.15 | +3.30% | 0.22 | 143 | 4,955 | 0.87 | -0.96 | 0.04 | -0.01 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 20.50 | 4.85 | 5.00 | 4.93 | 4.60 | +0.83 | +22.02% | 0.24 | 1 | 27 | 0.93 | -0.98 | 0.03 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 21.00 | 5.35 | 5.50 | 5.43 | 5.45 | +0.21 | +4.01% | 0.26 | 1 | 19 | 1.00 | -0.98 | 0.02 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 21.50 | 5.85 | 6.05 | 5.95 | 4.94 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.17 | -0.99 | 0.01 | 0.00 | 8/21/2025 | 9/5/2025 4:00:02 PM EST |
| 22.00 | 6.20 | 6.45 | 6.33 | 5.95 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.11 | -0.99 | 0.01 | 0.00 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 22.50 | 6.85 | 6.95 | 6.90 | 7.10 | +0.04 | +0.57% | 0.31 | 46 | 5,133 | 1.00 | -0.99 | 0.01 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 23.00 | 7.30 | 7.50 | 7.40 | 7.67 | +0.82 | +11.98% | 0.32 | 1 | 7 | 1.22 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 23.50 | 7.20 | 8.00 | 7.60 | 8.05 | +0.40 | +5.23% | 0.32 | 4 | 15 | 1.27 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 24.00 | 8.30 | 8.55 | 8.43 | 7.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 25.00 | 9.35 | 9.50 | 9.43 | 9.75 | +0.20 | +2.10% | 0.38 | 40 | 845 | 1.42 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/5/2025 4:00:02 PM EST |
| 26.00 | 10.35 | 10.50 | 10.43 | 8.84 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/5/2025 4:00:02 PM EST |
| 27.00 | 11.35 | 11.45 | 11.40 | 9.76 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/5/2025 4:00:02 PM EST |
| 27.50 | 11.85 | 11.95 | 11.90 | 11.80 | 0.00 | 0.00% | 0.43 | 0 | 28 | 1.64 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 30.00 | 14.35 | 14.50 | 14.43 | 14.20 | 0.00 | 0.00% | 0.48 | 0 | 59 | 1.84 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 32.50 | 16.85 | 16.95 | 16.90 | 16.60 | 0.00 | 0.00% | 0.52 | 0 | 83 | 2.01 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 35.00 | 19.35 | 19.45 | 19.40 | 19.00 | 0.00 | 0.00% | 0.55 | 0 | 276 | 2.17 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 37.50 | 21.85 | 21.95 | 21.90 | 21.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 4:00:02 PM EST |
| 40.00 | 24.35 | 24.45 | 24.40 | 23.00 | 0.00 | 0.00% | 0.61 | 0 | 10 | 2.46 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/5/2025 4:00:02 PM EST |
| 42.50 | 26.85 | 27.00 | 26.93 | 12.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/5/2025 4:00:02 PM EST |
| 45.00 | 28.65 | 29.50 | 29.08 | 28.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 4:00:02 PM EST |
| 47.50 | 31.85 | 32.00 | 31.93 | 25.52 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 9/5/2025 4:00:02 PM EST |
| 50.00 | 34.35 | 34.50 | 34.43 | 33.25 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.92 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/5/2025 4:00:02 PM EST |
| 55.00 | 39.35 | 39.45 | 39.40 | 31.30 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 9/5/2025 4:00:02 PM EST |