Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions  » Learn More
PRODUCTS | SUBSCRIBE NOW | ABOUT US | FREE WEBINARS | OPTIONS INVESTMENT COURSES
Next Free Coaching...
Covered Call Option Chain for C3.ai Inc. (AI)
Monday, 5/18/2026 7:42 PM ET — 20 min. delayed
Look! There's potential to make 10.1% in only 38 days!
MAY    Expiring 5/22/2026  3 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
8.5 0.38 0.46 0.36 79 108 4.5% 1.6%
9.0 0.17 0.18 0.11 821 17335 2.0% 4.9%
MAY    Expiring 5/29/2026  10 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
8.5 0.53 0.65 0.49 45 299 6.4% 3.4%
9.0 0.30 0.37 0.25 93 832 3.6% 6.5%
JUN    Expiring 6/5/2026  17 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
8.5 0.82 0.95 0.58 13 333 10.3% 7.2%
9.0 0.50 0.75 0.34 50 1143 6.1% 9.1%
JUN    Expiring 6/12/2026  24 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
8.5 0.91 1.14 0.66 10 30 11.6% 8.4%
9.0 0.53 0.91 0.43 10 89 6.4% 9.5%
JUN    Expiring 6/18/2026  30 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
8.5 0.97 1.05 0.72 52 0 12.5% 9.3%
9.0 0.75 0.93 0.49 53 0 9.4% 12.5%
JUN    Expiring 6/26/2026  38 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
8.5 0.86 1.26 0.80 10 15 10.9% 7.7%
9.0 0.80 0.95 0.56 8 39 10.1% 13.2%
JUL    Expiring 7/17/2026  59 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
7.5 1.70 1.92 1.57 4 323 24.1% 6.4%
10.0 0.68 0.73 0.40 132 5386 8.4% 23.9%
SEP    Expiring 9/18/2026  122 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
7.5 2.19 2.41 1.87 0 126 33.4% 14.3%
10.0 1.20 1.25 0.75 138 715 15.9% 32.5%
OCT    Expiring 10/16/2026  150 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
7.5 2.32 2.56 1.99 4 188 36.1% 16.6%
10.0 1.22 1.54 0.88 1 481 16.2% 32.8%
DEC    Expiring 12/18/2026  213 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
7.5 2.62 2.90 2.22 0 273 42.7% 22.3%
10.0 1.59 1.88 1.15 10 244 22.2% 39.7%
JAN    Expiring 1/15/2027  241 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
7.5 2.79 3.00 2.31 2 986 46.8% 25.8%
10.0 1.80 1.96 1.26 1 1496 25.9% 43.9%
MAR    Expiring 3/19/2027  304 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
7.5 2.96 4.30 2.50 0 43 51.1% 29.5%
10.0 1.95 2.31 1.48 0 109 28.7% 47.1%
DEC    Expiring 12/17/2027  577 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
7.5 3.55 4.20 3.16 0 253 68.3% 44.2%
10.0 3.10 3.35 2.24 1 1123 54.9% 77.0%
JAN    Expiring 1/21/2028  612 days left
Strike Opt. Bid Opt. Ask Black Sch. Opt. Vol. Open Int. If Not Asgnd If Asgnd
7.5 3.65 4.20 3.24 1 652 71.6% 47.1%
10.0 3.00 3.40 2.32 19 1539 52.2% 73.9%

Understanding the AI Covered Call Option Chain

This option chain displays covered call opportunities for C3.ai Inc. (AI) at strike prices near the current stock price. Covered calls are one of the most popular option income strategies, allowing investors who own shares to sell call options and collect premium income.

How to Read This Option Chain

  • Strike Price: The price at which you agree to sell your shares if the option is exercised.
  • Option Bid / Ask: The current market price to sell (bid) or buy (ask) the call option contract.
  • Black-Scholes: The theoretical fair value of the option based on the Black-Scholes pricing model.
  • If Not Assigned: Your percentage return if the stock stays below the strike price and you keep your shares plus the premium.
  • If Assigned: Your total percentage return if the stock rises above the strike and your shares are called away.

Why Use Covered Calls on AI?

Selling covered calls on AI generates immediate cash income from the option premium. This premium provides downside protection if the stock drops, and if the stock stays flat or rises modestly, you keep both the premium and your shares. PowerOptions analyzes over 1,900,000 options across 5,900+ stocks to help you find the highest-return covered call opportunities.

Get the Full Option Chain

This is a limited view showing strikes near the current price. Start a free 14-day trial to access the complete option chain with all strike prices, put options, real-time quotes, advanced analytics, and PowerOptions' patented SmartSearchXL® technology.

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions
Start My Trial Now
Important: Your Password will be sent to you by email. Please make sure that your email is correct.
AI Option Chain — AI Covered Call Quotes — AI Option Analysis
Copyright © 1997-2026 | PRIVACY | SITEMAP
support@poweropt.com | 302-992-7971
Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN