Options Chain for C3 AI INC CL A (AI) - $26.00 as of 7/25/2025 12:22:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.10 | 13.25 | 12.18 | % | 0.81 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 17.00 | 9.00 | 11.25 | 10.13 | % | 0.60 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 17.50 | 8.45 | 10.75 | 9.60 | % | 0.55 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 18.00 | 8.10 | 10.25 | 9.18 | 10.60 | 0.00 | 0.00% | 0.51 | 0 | 2 | 4.32 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 19.00 | 7.10 | 9.25 | 8.18 | % | 0.43 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 19.50 | 6.60 | 8.35 | 7.48 | % | 0.38 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 20.00 | 6.10 | 8.25 | 7.18 | 6.60 | 0.00 | 0.00% | 0.36 | 0 | 4 | 3.57 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 20.50 | 5.60 | 5.85 | 5.73 | 8.28 | 0.00 | 0.00% | 0.28 | 0 | 14 | 2.29 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 21.00 | 5.05 | 7.25 | 6.15 | % | 0.29 | 0 | 0 | 3.21 | 0.98 | 0.01 | -0.01 | 7/25/2025 11:59:06 AM EST | |||
| 21.50 | 4.55 | 5.45 | 5.00 | 5.06 | -3.04 | -37.54% | 0.23 | 4 | 5 | 1.65 | 0.98 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 22.00 | 4.15 | 4.40 | 4.28 | 4.37 | -0.13 | -2.89% | 0.19 | 15 | 37 | 0.65 | 0.97 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 22.50 | 3.55 | 4.90 | 4.23 | 6.30 | 0.00 | 0.00% | 0.19 | 0 | 53 | 1.99 | 0.96 | 0.04 | -0.02 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 23.00 | 3.15 | 3.25 | 3.20 | 3.25 | -0.31 | -8.71% | 0.14 | 20 | 65 | 0.54 | 0.95 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 23.50 | 2.61 | 3.60 | 3.11 | 5.81 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.45 | 0.93 | 0.07 | -0.02 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 24.00 | 2.26 | 2.38 | 2.32 | 2.43 | -0.10 | -3.96% | 0.10 | 8 | 35 | 0.54 | 0.89 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 24.50 | 1.83 | 1.92 | 1.88 | 2.29 | +0.15 | +7.01% | 0.08 | 28 | 121 | 0.52 | 0.83 | 0.14 | -0.04 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 25.00 | 1.44 | 1.49 | 1.47 | 1.58 | +0.08 | +5.34% | 0.06 | 8 | 172 | 0.52 | 0.75 | 0.17 | -0.04 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 25.50 | 1.10 | 1.14 | 1.12 | 1.18 | -0.29 | -19.73% | 0.04 | 18 | 149 | 0.51 | 0.66 | 0.20 | -0.05 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 26.00 | 0.81 | 0.85 | 0.83 | 0.83 | -0.05 | -5.69% | 0.03 | 84 | 431 | 0.51 | 0.56 | 0.21 | -0.05 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 26.50 | 0.60 | 0.62 | 0.61 | 0.61 | -0.04 | -6.16% | 0.02 | 527 | 612 | 0.51 | 0.45 | 0.21 | -0.05 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 27.00 | 0.41 | 0.44 | 0.43 | 0.42 | -0.06 | -12.50% | 0.02 | 993 | 3,416 | 0.52 | 0.35 | 0.19 | -0.05 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 27.50 | 0.28 | 0.31 | 0.30 | 0.30 | -0.07 | -18.92% | 0.01 | 20,324 | 12,057 | 0.53 | 0.27 | 0.17 | -0.04 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 28.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.06 | -22.23% | 0.01 | 336 | 1,970 | 0.54 | 0.20 | 0.14 | -0.04 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 28.50 | 0.14 | 0.17 | 0.16 | 0.14 | -0.07 | -33.34% | 0.01 | 83 | 665 | 0.56 | 0.15 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 29.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.03 | -20.00% | 0.00 | 362 | 14,036 | 0.59 | 0.12 | 0.09 | -0.03 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 29.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 19,620 | 11,943 | 0.61 | 0.09 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 30.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 128 | 3,326 | 0.65 | 0.07 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 30.50 | 0.04 | 0.06 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 14 | 412 | 0.65 | 0.05 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 31.00 | 0.03 | 0.04 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 16 | 629 | 0.69 | 0.04 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 31.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 538 | 0.72 | 0.03 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 32.00 | 0.03 | 0.04 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,328 | 0.76 | 0.02 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 32.50 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.78 | 0.02 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 33.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,238 | 0.83 | 0.01 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 33.50 | 0.01 | 0.04 | 0.03 | 0.03 | -0.16 | -84.22% | 0.00 | 1 | 232 | 0.84 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 34.00 | 0.01 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.90 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 34.50 | 0.01 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 35.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 605 | 0.98 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 35.50 | 0.01 | 0.04 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 36.00 | 0.01 | 0.04 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.04 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 36.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 37.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 37.50 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 38.00 | 0.01 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 38.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 0.00 | 50 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 39.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.38 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.01 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:06 AM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/25/2025 11:59:06 AM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.98 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 137 | 0.74 | -0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 21.50 | 0.02 | 0.03 | 0.03 | 0.04 | -0.35 | -89.75% | 0.00 | 10 | 8 | 0.73 | -0.02 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 22.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.64 | -0.03 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 22.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 60 | 171 | 0.60 | -0.04 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 23.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 154 | 198 | 0.58 | -0.05 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 23.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.06 | -50.00% | 0.00 | 117 | 74 | 0.55 | -0.07 | 0.07 | -0.02 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 24.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.09 | -47.37% | 0.00 | 57 | 121 | 0.53 | -0.11 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 24.50 | 0.17 | 0.19 | 0.18 | 0.17 | -0.11 | -39.29% | 0.01 | 175 | 301 | 0.51 | -0.17 | 0.14 | -0.04 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 25.00 | 0.27 | 0.30 | 0.29 | 0.27 | -0.15 | -35.72% | 0.01 | 231 | 331 | 0.51 | -0.25 | 0.17 | -0.04 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 25.50 | 0.43 | 0.46 | 0.45 | 0.45 | -0.16 | -26.23% | 0.02 | 228 | 812 | 0.51 | -0.34 | 0.20 | -0.05 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 26.00 | 0.64 | 0.66 | 0.65 | 0.65 | -0.19 | -22.62% | 0.03 | 144 | 788 | 0.50 | -0.44 | 0.21 | -0.05 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 26.50 | 0.91 | 0.94 | 0.93 | 0.91 | -0.18 | -16.52% | 0.04 | 148 | 234 | 0.51 | -0.55 | 0.21 | -0.05 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 27.00 | 1.23 | 1.27 | 1.25 | 1.21 | -0.14 | -10.37% | 0.05 | 130 | 256 | 0.51 | -0.65 | 0.19 | -0.05 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 27.50 | 1.60 | 1.65 | 1.63 | 1.61 | -0.14 | -8.00% | 0.06 | 70 | 519 | 0.52 | -0.73 | 0.17 | -0.04 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 28.00 | 2.00 | 2.06 | 2.03 | 2.01 | -0.03 | -1.48% | 0.07 | 16 | 847 | 0.54 | -0.80 | 0.14 | -0.04 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 28.50 | 2.45 | 2.51 | 2.48 | 2.38 | -0.15 | -5.93% | 0.09 | 12 | 675 | 0.56 | -0.85 | 0.11 | -0.03 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 29.00 | 2.90 | 2.96 | 2.93 | 2.60 | -0.15 | -5.46% | 0.10 | 3 | 168 | 0.57 | -0.88 | 0.09 | -0.03 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 29.50 | 3.35 | 3.45 | 3.40 | 3.31 | 0.00 | 0.00% | 0.12 | 0 | 411 | 0.59 | -0.91 | 0.07 | -0.02 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 30.00 | 3.85 | 3.95 | 3.90 | 3.70 | -0.38 | -9.32% | 0.13 | 4 | 190 | 0.69 | -0.93 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 30.50 | 4.30 | 4.45 | 4.38 | 3.33 | 0.00 | 0.00% | 0.14 | 0 | 156 | 0.76 | -0.95 | 0.04 | -0.02 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 31.00 | 4.65 | 5.05 | 4.85 | 4.65 | 0.00 | 0.00% | 0.16 | 0 | 75 | 0.98 | -0.96 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 31.50 | 5.25 | 7.10 | 6.18 | 2.98 | 0.00 | 0.00% | 0.20 | 0 | 4 | 2.41 | -0.97 | 0.03 | -0.01 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 32.00 | 5.65 | 6.55 | 6.10 | 6.00 | 0.00 | 0.00% | 0.19 | 0 | 33 | 1.65 | -0.98 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 32.50 | 6.15 | 8.10 | 7.13 | 3.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.58 | -0.98 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 33.00 | 6.60 | 8.60 | 7.60 | 7.48 | +3.11 | +71.17% | 0.23 | 1 | 1 | 2.65 | -0.99 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:06 AM EST |
| 33.50 | 7.10 | 9.05 | 8.08 | 4.75 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.69 | -0.99 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 34.00 | 7.65 | 8.45 | 8.05 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 29 | 1.83 | -0.99 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 34.50 | 8.15 | 10.05 | 9.10 | % | 0.26 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 35.00 | 8.60 | 10.55 | 9.58 | 5.33 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.91 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 35.50 | 9.10 | 11.05 | 10.08 | 6.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.98 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:06 AM EST |
| 36.00 | 9.65 | 11.55 | 10.60 | 8.65 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.05 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:06 AM EST |
| 36.50 | 10.10 | 12.00 | 11.05 | % | 0.30 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 37.00 | 10.65 | 12.55 | 11.60 | % | 0.31 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 37.50 | 11.10 | 13.05 | 12.08 | % | 0.32 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 38.00 | 11.80 | 13.55 | 12.68 | % | 0.33 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 38.50 | 12.15 | 13.40 | 12.78 | % | 0.33 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST | |||
| 39.00 | 12.75 | 14.40 | 13.58 | 10.20 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.30 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:06 AM EST |
| 40.00 | 13.80 | 15.50 | 14.65 | % | 0.37 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:06 AM EST |