Options Chain for C3 AI INC CL A (AI) - $10.15 as of 8/14/2026 5:42:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.10 | 7.90 | 6.00 | % | 1.50 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 4.50 | 3.60 | 7.40 | 5.50 | % | 1.22 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 5.00 | 3.15 | 6.95 | 5.05 | % | 1.01 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 5.50 | 3.95 | 5.65 | 4.80 | % | 0.87 | 0 | 0 | 2.78 | 0.99 | 0.01 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 6.00 | 3.45 | 5.15 | 4.30 | % | 0.72 | 0 | 0 | 2.49 | 0.98 | 0.02 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 6.50 | 3.05 | 4.65 | 3.85 | % | 0.59 | 0 | 0 | 2.24 | 0.96 | 0.03 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 7.00 | 2.60 | 4.20 | 3.40 | 3.40 | % | 0.49 | 1 | 0 | 2.05 | 0.92 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 7.50 | 2.35 | 3.55 | 2.95 | 2.95 | % | 0.39 | 1 | 0 | 1.69 | 0.88 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 8.00 | 2.06 | 2.57 | 2.32 | 2.34 | % | 0.29 | 5 | 0 | 0.74 | 0.83 | 0.09 | -0.01 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 8.50 | 1.63 | 2.14 | 1.89 | % | 0.22 | 0 | 0 | 0.69 | 0.77 | 0.11 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 9.00 | 1.27 | 1.84 | 1.56 | % | 0.17 | 0 | 0 | 0.69 | 0.70 | 0.13 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 9.50 | 1.17 | 1.37 | 1.27 | % | 0.13 | 0 | 0 | 0.70 | 0.63 | 0.14 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 10.00 | 0.94 | 1.14 | 1.04 | % | 0.10 | 0 | 0 | 0.71 | 0.56 | 0.15 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 10.50 | 0.75 | 0.95 | 0.85 | % | 0.08 | 0 | 0 | 0.72 | 0.49 | 0.15 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 11.00 | 0.60 | 0.79 | 0.70 | % | 0.06 | 0 | 0 | 0.73 | 0.42 | 0.15 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 11.50 | 0.28 | 0.66 | 0.47 | % | 0.04 | 0 | 0 | 0.66 | 0.36 | 0.14 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 12.00 | 0.39 | 0.55 | 0.47 | % | 0.04 | 0 | 0 | 0.76 | 0.30 | 0.13 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 12.50 | 0.31 | 0.46 | 0.39 | 0.40 | % | 0.03 | 3 | 0 | 0.77 | 0.26 | 0.12 | -0.01 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 13.00 | 0.25 | 0.48 | 0.37 | % | 0.03 | 0 | 0 | 0.82 | 0.21 | 0.10 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 0.86 | 0.18 | 0.09 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 14.00 | 0.01 | 0.48 | 0.25 | % | 0.02 | 0 | 0 | 0.74 | 0.16 | 0.08 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 14.50 | 0.14 | 0.41 | 0.28 | % | 0.02 | 0 | 0 | 0.90 | 0.13 | 0.07 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.01 | 0.51 | % | 0.03 | 0 | 0 | 1.61 | 0.09 | 0.06 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 2.21 | 1.11 | % | 0.07 | 0 | 0 | 2.57 | 0.05 | 0.04 | 0.00 | 8/14/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.17 | 0.59 | % | 0.15 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.99 | 0.50 | % | 0.11 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.36 | 0.18 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.36 | 0.18 | % | 0.03 | 0 | 0 | 1.64 | -0.01 | 0.01 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.36 | 0.18 | % | 0.03 | 0 | 0 | 1.45 | -0.02 | 0.02 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.36 | 0.18 | % | 0.03 | 0 | 0 | 1.28 | -0.04 | 0.03 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 7.00 | 0.09 | 0.15 | 0.12 | 0.14 | % | 0.02 | 30 | 0 | 0.78 | -0.08 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 7.50 | 0.01 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 0.63 | -0.12 | 0.07 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 8.00 | 0.09 | 0.42 | 0.26 | % | 0.03 | 0 | 0 | 0.70 | -0.17 | 0.09 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 8.50 | 0.22 | 0.56 | 0.39 | % | 0.05 | 0 | 0 | 0.71 | -0.23 | 0.11 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 9.00 | 0.39 | 0.77 | 0.58 | % | 0.06 | 0 | 0 | 0.73 | -0.30 | 0.13 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 9.50 | 0.80 | 0.97 | 0.89 | % | 0.09 | 0 | 0 | 0.80 | -0.37 | 0.14 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 10.00 | 0.86 | 1.23 | 1.05 | 1.09 | % | 0.11 | 1 | 0 | 0.73 | -0.44 | 0.15 | -0.01 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 10.50 | 1.17 | 1.55 | 1.36 | % | 0.13 | 0 | 0 | 0.74 | -0.51 | 0.15 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 11.00 | 1.52 | 1.89 | 1.71 | % | 0.16 | 0 | 0 | 0.76 | -0.58 | 0.15 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 11.50 | 1.90 | 2.35 | 2.13 | % | 0.19 | 0 | 0 | 0.80 | -0.64 | 0.14 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 12.00 | 2.20 | 2.76 | 2.48 | % | 0.21 | 0 | 0 | 0.77 | -0.70 | 0.13 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 12.50 | 2.23 | 3.15 | 2.69 | % | 0.22 | 0 | 0 | 0.98 | -0.74 | 0.12 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 13.00 | 2.30 | 3.95 | 3.13 | % | 0.24 | 0 | 0 | 1.29 | -0.79 | 0.10 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 13.50 | 2.95 | 4.15 | 3.55 | % | 0.26 | 0 | 0 | 1.14 | -0.82 | 0.09 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 14.00 | 3.40 | 4.60 | 4.00 | % | 0.29 | 0 | 0 | 1.16 | -0.84 | 0.08 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 14.50 | 3.65 | 5.25 | 4.45 | % | 0.31 | 0 | 0 | 1.35 | -0.87 | 0.07 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 15.00 | 4.15 | 5.75 | 4.95 | % | 0.33 | 0 | 0 | 1.41 | -0.91 | 0.06 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 16.00 | 4.20 | 7.70 | 5.95 | % | 0.37 | 0 | 0 | 2.24 | -0.95 | 0.04 | 0.00 | 8/14/2026 3:59:55 PM EST |