Options Chain for C3 AI INC CL A (AI) - $11.01 as of 2/2/2026 9:55:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.35 | 7.90 | 6.63 | 5.98 | -1.77 | -22.84% | 1.33 | 5 | 0 | 7.77 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 8.00 | 2.10 | 3.85 | 2.98 | 3.81 | 0.00 | 0.00% | 0.37 | 0 | 2 | 3.83 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 9.00 | 1.54 | 2.25 | 1.90 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.27 | 0.99 | 0.02 | 0.00 | 1/2/2026 | 2/2/2026 9:59:04 AM EST |
| 9.50 | 1.06 | 1.75 | 1.41 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.86 | 0.95 | 0.10 | -0.02 | 1/28/2026 | 2/2/2026 9:59:04 AM EST |
| 10.00 | 0.99 | 1.09 | 1.04 | 1.07 | 0.00 | 0.00% | 0.10 | 24 | 179 | 0.78 | 0.86 | 0.23 | -0.03 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 10.50 | 0.59 | 0.66 | 0.63 | 0.81 | % | 0.06 | 2 | 0 | 0.85 | 0.71 | 0.38 | -0.04 | 2/2/2026 | 2/2/2026 9:59:04 AM EST | |
| 11.00 | 0.30 | 0.34 | 0.32 | 0.33 | -0.04 | -10.82% | 0.03 | 205 | 349 | 0.72 | 0.49 | 0.47 | -0.04 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 11.50 | 0.13 | 0.16 | 0.15 | 0.15 | -0.04 | -21.06% | 0.01 | 486 | 20,202 | 0.75 | 0.28 | 0.40 | -0.04 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 12.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.04 | -40.00% | 0.01 | 444 | 21,244 | 0.79 | 0.15 | 0.26 | -0.03 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 99 | 22,592 | 0.85 | 0.08 | 0.15 | -0.02 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 141 | 4,052 | 0.96 | 0.04 | 0.09 | -0.01 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 13.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 167 | 21,567 | 1.01 | 0.02 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 57 | 1,182 | 1.20 | 0.01 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 662 | 1.34 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 232 | 1.46 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.86 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:04 AM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 73 | 3.92 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:04 AM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 214 | 2.88 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:04 AM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 41 | 4.93 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:04 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 188 | 2.51 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:04 AM EST |
| 18.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.78 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:04 AM EST |
| 19.00 | 0.00 | 0.93 | 0.47 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.37 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:04 AM EST |
| 19.50 | 0.00 | 1.20 | 0.60 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.15 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 9:59:04 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.07 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 21.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.12 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:04 AM EST |
| 22.00 | 0.00 | 0.96 | 0.48 | % | 0.02 | 0 | 0 | 6.14 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.69 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:04 AM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 9.85 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.30 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.92 | -0.01 | 0.02 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 9.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 1 | 0.80 | -0.05 | 0.10 | -0.02 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 10.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 166 | 57 | 0.75 | -0.14 | 0.23 | -0.03 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 10.50 | 0.13 | 0.16 | 0.15 | 0.15 | -0.01 | -6.25% | 0.01 | 158 | 269 | 0.75 | -0.29 | 0.38 | -0.04 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 11.00 | 0.32 | 0.36 | 0.34 | 0.33 | 0.00 | 0.00% | 0.03 | 55 | 270 | 0.67 | -0.51 | 0.47 | -0.04 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 11.50 | 0.64 | 0.69 | 0.67 | 0.71 | +0.01 | +1.43% | 0.06 | 37 | 382 | 0.73 | -0.72 | 0.40 | -0.04 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 12.00 | 1.03 | 1.16 | 1.10 | 1.10 | +0.03 | +2.81% | 0.09 | 16 | 303 | 1.31 | -0.85 | 0.26 | -0.03 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 12.50 | 1.49 | 1.63 | 1.56 | 1.60 | +0.07 | +4.58% | 0.12 | 15 | 354 | 1.27 | -0.92 | 0.15 | -0.02 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 13.00 | 1.97 | 2.12 | 2.05 | 2.05 | 0.00 | 0.00% | 0.16 | 7 | 184 | 1.35 | -0.96 | 0.09 | -0.01 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 13.50 | 2.10 | 3.15 | 2.63 | 2.62 | +0.09 | +3.56% | 0.19 | 1 | 187 | 3.37 | -0.98 | 0.05 | -0.01 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 14.00 | 2.55 | 3.75 | 3.15 | 2.76 | -0.12 | -4.17% | 0.23 | 1 | 49 | 3.50 | -0.99 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 14.50 | 3.05 | 4.25 | 3.65 | 3.43 | 0.00 | 0.00% | 0.25 | 0 | 7 | 3.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 15.00 | 3.90 | 4.65 | 4.28 | 4.28 | +0.39 | +10.03% | 0.29 | 1 | 45 | 3.95 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:04 AM EST |
| 15.50 | 4.05 | 5.25 | 4.65 | 4.24 | 0.00 | 0.00% | 0.30 | 0 | 6 | 4.16 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 16.00 | 4.55 | 5.75 | 5.15 | 4.75 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.36 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 16.50 | 5.05 | 6.50 | 5.78 | 5.44 | 0.00 | 0.00% | 0.35 | 0 | 5 | 5.15 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 17.00 | 5.40 | 6.90 | 6.15 | 5.82 | 0.00 | 0.00% | 0.36 | 0 | 6 | 5.09 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 17.50 | 5.90 | 7.40 | 6.65 | 6.23 | 0.00 | 0.00% | 0.38 | 0 | 3 | 5.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 18.00 | 6.40 | 7.90 | 7.15 | 4.86 | 0.00 | 0.00% | 0.40 | 0 | 1 | 5.42 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:04 AM EST |
| 18.50 | 6.90 | 8.40 | 7.65 | 7.26 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 19.00 | 7.40 | 8.90 | 8.15 | 7.86 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.74 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 19.50 | 7.90 | 9.45 | 8.68 | 8.30 | 0.00 | 0.00% | 0.45 | 0 | 1 | 6.01 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 20.00 | 8.40 | 9.90 | 9.15 | 8.40 | 0.00 | 0.00% | 0.46 | 0 | 1 | 6.02 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 21.00 | 9.40 | 12.15 | 10.78 | % | 0.51 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST | |||
| 22.00 | 10.05 | 13.15 | 11.60 | 10.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 23.00 | 10.90 | 14.15 | 12.53 | 9.98 | 0.00 | 0.00% | 0.54 | 0 | 1 | 9.78 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:04 AM EST |
| 24.00 | 11.75 | 15.15 | 13.45 | 12.37 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:04 AM EST |
| 25.00 | 12.10 | 16.15 | 14.13 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:04 AM EST |