C3.ai (AI) Options Chain & Prices $25.86 -0.09 (-0.35%) Closing price 06/9/2025 03:59 PM EasternExtended Trading$26.00 +0.14 (+0.53%) As of 06:03 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock AI Put and Call Options List 1/15/2027 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/19/2025 8/15/2025 7/25/2025 7/18/2025 7/11/2025 7/3/2025 6/27/2025 6/20/2025 6/13/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades6/13/2025$21.00$0.008Put15 - - 87(+15)87.02% (+15.67%)-0.00981516/13/2025$21.50$0.010Put11 - 80(+0)81.63% (+14.14%)-0.01366116/13/2025$21.50$4.406Call1 - - 121(+0)81.63% (+14.14%)0.98652516/13/2025$22.00$0.015Put3232383(+9)76.36% (+12.50%)-0.01937116/13/2025$22.00$3.910Call91828(+6)76.36% (+12.50%)0.98082446/13/2025$22.50$0.021Put221 - 200226(+48)71.29% (+10.76%)-0.028169146/13/2025$22.50$3.417Call222281(+18)71.29% (+10.76%)0.9720496/13/2025$23.00$0.031Put100 - 100369(-1)66.64% (+8.95%)-0.04245946/13/2025$23.00$2.928Call816186(+30)66.64% (+8.95%)0.9577856/13/2025$23.50$0.050Put1427544506(+0)62.73% (+7.29%)-0.06677728 Get the Latest News and Ratings for AI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for C3.ai and its competitors with MarketBeat's FREE daily newsletter. 6/13/2025$23.50$2.447Call24 - - 305(+21)62.73% (+7.29%)0.93352496/13/2025$24.00$0.086Put456396431170(+9)59.84% (+6.01%)-0.108385596/13/2025$24.00$1.983Call11 - 8287(-2)59.84% (+6.01%)0.89206866/13/2025$24.50$0.151Put1787154215(+9)58.10% (+5.33%)-0.175342516/13/2025$24.50$1.549Call28817146(+24)58.10% (+5.33%)0.82538176/13/2025$25.00$0.265Put63249051520(+34)57.44% (+5.28%)-0.2711811026/13/2025$25.00$1.163Call832638424(-30)57.44% (+5.28%)0.730034446/13/2025$25.50$0.442Put882227381665(+271)57.61% (+5.71%)-0.3894281106/13/2025$25.50$0.839Call188211171155(+26)57.61% (+5.71%)0.612506416/13/2025$26.00$0.688Put762234347626(+89)58.35% (+6.35%)-0.5154551226/13/2025$26.00$0.584Call8072162841415(+140)57.93% (+5.73%)0.4872891736/13/2025$26.50$1.000Put1286920433(+39)59.51% (+7.00%)-0.633879406/13/2025$26.50$0.396Call1,5694208582093(+272)61.63% (+8.68%)0.3696023366/13/2025$27.00$1.370Put3212111257(+44)61.12% (+7.60%)-0.733816156/13/2025$27.00$0.264Call3,4982,68860916853(+5525)61.12% (+7.60%)0.2702735046/13/2025$27.50$0.177Call47712524621260(+15366)63.31% (+8.50%)0.1940521996/13/2025$28.00$2.232Put6 - - 172(+2)66.25% (+9.09%)-0.8643526/13/2025$28.00$0.123Call48235483581(+79)66.25% (+9.09%)0.1402031146/13/2025$28.50$2.700Put31 - 423(+0)70.03% (+10.32%)-0.90008426/13/2025$28.50$0.090Call381221876290(+6087)70.03% (+10.32%)0.104411846/13/2025$29.00$3.182Put2 - - 188(+10)74.58% (+11.99%)-0.92316316/13/2025$29.00$0.071Call2438010012198(+100)74.58% (+12.38%)0.08124816/13/2025$29.50$0.059Call8149131208(+968)79.63% (+14.02%)0.065959316/13/2025$30.00$0.051Call5981943758021(+38)84.88% (+16.21%)0.0552471036/13/2025$30.50$0.045Call49642124(+2)90.05% (+18.36%)0.047132166/13/2025$31.00$5.153Put22 - 15(+0)94.94% (+20.31%)-0.96322616/13/2025$31.00$0.039Call1013056300(+55)94.94% (+20.31%)0.04052325End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies CVLT Options Chain QLYS Options Chain PRGS Options Chain MSFT Options Chain ORCL Options Chain NOW Options Chain FTNT Options Chain AXON Options Chain MBLY Options Chain YMM Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:AI) was last updated on 6/10/2025 by MarketBeat.com Staff From Our PartnersThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.It could very well mark the beginning of a new multitrillion-dollar industrial revolution. Up until now, we...Weiss Ratings | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredWall Street Legend: Crash coming in March—details hereBad News for Stocks 50-year Wall Street veteran, Marc Chaikin is stepping forward to share why history give...Chaikin Analytics | SponsoredThe IRS Loophole That Lets You Own Gold Tax-FreeWhat if I told you there's a legal way to own real physical gold and silver—and keep your gains tax-free? N...Advantage Gold | SponsoredTrump’s treachery This might just be the greatest time in America to be an energy company. Since taking office in 2025, Presi...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding C3.ai, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share C3.ai With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy AI Stock Free AI Stock Alerts