Options Chain for C3 AI INC CL A (AI) - $14.06 as of 12/18/2025 8:35:33 AM 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 | 9.95 | 13.35 | 11.65 | 11.76 | 0.00 | 0.00% | 4.66 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:52 PM EST |
| 5.00 | 7.65 | 10.85 | 9.25 | 9.37 | +0.08 | +0.87% | 1.85 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 7.50 | 6.15 | 7.65 | 6.90 | 7.26 | 0.00 | 0.00% | 0.92 | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:58:52 PM EST |
| 8.00 | 5.65 | 7.15 | 6.40 | 6.42 | -0.58 | -8.29% | 0.80 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 8.50 | 5.15 | 6.65 | 5.90 | 5.90 | -0.70 | -10.61% | 0.69 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 9.00 | 4.60 | 6.00 | 5.30 | 5.35 | 0.00 | 0.00% | 0.59 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:52 PM EST |
| 9.50 | 4.20 | 5.50 | 4.85 | 5.66 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:58:52 PM EST |
| 10.00 | 3.70 | 5.00 | 4.35 | 4.92 | 0.00 | 0.00% | 0.43 | 0 | 121 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:58:52 PM EST |
| 10.50 | 3.20 | 4.45 | 3.83 | 4.70 | 0.00 | 0.00% | 0.36 | 0 | 42 | 9.19 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:58:52 PM EST |
| 11.00 | 2.69 | 4.00 | 3.35 | 4.24 | 0.00 | 0.00% | 0.30 | 0 | 12 | 8.56 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:58:52 PM EST |
| 11.50 | 2.14 | 3.50 | 2.82 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 15 | 7.71 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/18/2025 1:58:52 PM EST |
| 12.00 | 1.69 | 3.15 | 2.42 | 2.22 | -0.04 | -1.77% | 0.20 | 2 | 35 | 7.46 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 12.50 | 1.21 | 1.65 | 1.43 | 1.75 | +0.15 | +9.38% | 0.11 | 15 | 293 | 2.73 | 1.00 | 0.03 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 13.00 | 0.85 | 0.97 | 0.91 | 0.95 | -0.52 | -35.38% | 0.07 | 3 | 22 | 1.33 | 0.95 | 0.19 | -0.01 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 13.50 | 0.41 | 0.49 | 0.45 | 0.45 | -0.25 | -35.72% | 0.03 | 75 | 314 | 0.72 | 0.79 | 0.58 | -0.07 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 14.00 | 0.13 | 0.16 | 0.15 | 0.13 | -0.16 | -55.18% | 0.01 | 1,363 | 279 | 0.66 | 0.43 | 0.76 | -0.10 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 14.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 800 | 863 | 0.72 | 0.14 | 0.39 | -0.03 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1,425 | 3,646 | 0.88 | 0.03 | 0.10 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 596 | 13,596 | 1.08 | 0.00 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 64 | 8,441 | 1.33 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 18,865 | 1.57 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 7,198 | 2.15 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 14,246 | 2.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 5,147 | 2.62 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 538 | 2.40 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,070 | 4.64 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:52 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 574 | 7.72 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:52 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 90 | 7,603 | 2.94 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:52 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.27 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 1:58:52 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 1:58:52 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,379 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:52 PM EST | |||
| 24.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:52 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 5,034 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,183 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:58:52 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,833 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:52 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,023 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 1:58:52 PM EST |
| 37.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,184 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 1:58:52 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,162 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 1:58:52 PM EST |
| 42.50 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 1:58:52 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,156 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 1:58:52 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 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.43 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 1:58:52 PM EST |
| 5.00 | 0.00 | 0.47 | 0.24 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:58:52 PM EST |
| 7.50 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 1:58:52 PM EST |
| 8.00 | 0.00 | 0.61 | 0.31 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:52 PM EST | |||
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 1:58:52 PM EST |
| 9.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:52 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 9.26 | 0.00 | 0.00 | 0.00 | 12/18/2025 1:58:52 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,823 | 2.79 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 10.50 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 57 | 3.57 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 1:58:52 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:58:52 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 1:58:52 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.70 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:58:52 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 1,917 | 1.12 | 0.00 | 0.03 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,162 | 282 | 0.78 | -0.05 | 0.19 | -0.01 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 13.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 309 | 485 | 0.73 | -0.21 | 0.58 | -0.07 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 14.00 | 0.24 | 0.29 | 0.27 | 0.28 | +0.03 | +12.00% | 0.02 | 73 | 705 | 0.69 | -0.57 | 0.76 | -0.10 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 14.50 | 0.60 | 0.82 | 0.71 | 0.69 | +0.14 | +25.46% | 0.05 | 32 | 426 | 1.41 | -0.86 | 0.39 | -0.03 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 15.00 | 1.08 | 1.22 | 1.15 | 1.14 | +0.15 | +15.16% | 0.08 | 164 | 3,772 | 1.46 | -0.97 | 0.10 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 15.50 | 1.53 | 1.80 | 1.67 | 1.51 | +0.07 | +4.87% | 0.11 | 17 | 421 | 2.20 | -1.00 | 0.01 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 16.00 | 1.83 | 2.29 | 2.06 | 2.05 | +0.15 | +7.90% | 0.13 | 7 | 159 | 2.53 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 16.50 | 2.56 | 2.82 | 2.69 | 2.40 | -0.16 | -6.25% | 0.16 | 1 | 379 | 3.04 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 17.00 | 2.04 | 3.30 | 2.67 | 2.94 | 0.00 | 0.00% | 0.16 | 0 | 119 | 3.25 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:58:52 PM EST |
| 17.50 | 3.35 | 3.80 | 3.58 | 3.60 | +0.18 | +5.27% | 0.20 | 243 | 2,772 | 3.56 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 18.00 | 3.80 | 4.45 | 4.13 | 3.72 | 0.00 | 0.00% | 0.23 | 0 | 18 | 4.68 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:58:52 PM EST |
| 18.50 | 3.35 | 6.30 | 4.83 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:58:52 PM EST | |||
| 19.00 | 3.05 | 6.80 | 4.93 | 3.21 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 1:58:52 PM EST |
| 19.50 | 4.10 | 7.55 | 5.83 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:58:52 PM EST | |||
| 20.00 | 6.00 | 6.40 | 6.20 | 6.20 | +0.50 | +8.78% | 0.31 | 1 | 263 | 5.53 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 20.50 | 5.15 | 8.50 | 6.83 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:58:52 PM EST | |||
| 21.00 | 5.10 | 9.05 | 7.08 | 5.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 1:58:52 PM EST |
| 22.00 | 6.15 | 10.15 | 8.15 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 1:58:52 PM EST | |||
| 22.50 | 6.65 | 10.55 | 8.60 | 8.43 | 0.00 | 0.00% | 0.38 | 0 | 27 | 0.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 1:58:52 PM EST |
| 23.00 | 7.10 | 11.15 | 9.13 | 8.96 | +0.14 | +1.59% | 0.40 | 1 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 24.00 | 8.10 | 11.25 | 9.68 | 9.85 | +0.58 | +6.26% | 0.40 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 1:58:52 PM EST |
| 25.00 | 9.85 | 12.10 | 10.98 | 10.16 | 0.00 | 0.00% | 0.44 | 0 | 57 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 1:58:52 PM EST |
| 27.50 | 11.55 | 15.45 | 13.50 | 13.52 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 1:58:52 PM EST |
| 30.00 | 14.05 | 17.95 | 16.00 | 15.78 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/18/2025 1:58:52 PM EST |
| 32.50 | 16.55 | 20.65 | 18.60 | 19.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/18/2025 1:58:52 PM EST |
| 35.00 | 19.15 | 23.05 | 21.10 | 16.14 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/18/2025 1:58:52 PM EST |
| 37.50 | 21.60 | 25.55 | 23.58 | 20.80 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 12/18/2025 1:58:52 PM EST |
| 40.00 | 24.10 | 28.05 | 26.08 | 22.53 | 0.00 | 0.00% | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 12/18/2025 1:58:52 PM EST |
| 42.50 | 26.60 | 30.55 | 28.58 | 16.05 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 12/18/2025 1:58:52 PM EST |
| 45.00 | 29.15 | 33.05 | 31.10 | 21.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/18/2025 1:58:52 PM EST |