Options Chain for C3 AI INC CL A (AI) - $11.35 as of 11/6/2026 5:43:07 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 | 6.65 | 8.70 | 7.68 | 7.56 | 0.00 | 0.00% | 1.92 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 3:59:57 PM EST |
| 5.00 | 6.50 | 7.55 | 7.03 | 6.92 | +0.23 | +3.44% | 1.41 | 2 | 3 | 7.75 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 5.50 | 5.15 | 7.35 | 6.25 | % | 1.14 | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 6.00 | 4.80 | 6.45 | 5.63 | 5.46 | 0.00 | 0.00% | 0.94 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:57 PM EST |
| 6.50 | 4.40 | 5.75 | 5.08 | % | 0.78 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 7.00 | 3.80 | 5.30 | 4.55 | % | 0.65 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 7.50 | 3.55 | 4.60 | 4.08 | 4.07 | +0.05 | +1.25% | 0.54 | 3 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 8.00 | 3.15 | 4.20 | 3.68 | 3.67 | -0.37 | -9.16% | 0.46 | 3 | 15 | 3.48 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 8.50 | 2.88 | 3.30 | 3.09 | 3.50 | +0.13 | +3.86% | 0.36 | 1 | 5 | 1.98 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 9.00 | 2.40 | 2.87 | 2.64 | 2.99 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.92 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:57 PM EST |
| 9.50 | 1.98 | 2.60 | 2.29 | % | 0.24 | 0 | 0 | 2.18 | 0.99 | 0.04 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 10.00 | 1.54 | 2.15 | 1.85 | 2.20 | 0.00 | 0.00% | 0.18 | 0 | 96 | 1.95 | 0.95 | 0.11 | -0.01 | 10/29/2026 | 11/6/2026 3:59:57 PM EST |
| 10.50 | 1.13 | 1.44 | 1.29 | 1.24 | -0.08 | -6.07% | 0.12 | 4 | 58 | 1.22 | 0.88 | 0.20 | -0.02 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 11.00 | 0.75 | 0.91 | 0.83 | 0.84 | -0.13 | -13.41% | 0.08 | 11 | 62 | 0.66 | 0.75 | 0.30 | -0.02 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 11.50 | 0.45 | 0.56 | 0.51 | 0.47 | +0.06 | +14.64% | 0.04 | 69 | 122 | 0.65 | 0.58 | 0.38 | -0.03 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 12.00 | 0.25 | 0.31 | 0.28 | 0.28 | +0.06 | +27.28% | 0.02 | 41,662 | 2,455 | 0.65 | 0.39 | 0.37 | -0.03 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 12.50 | 0.13 | 0.16 | 0.15 | 0.15 | +0.02 | +15.39% | 0.01 | 41,592 | 435 | 0.66 | 0.24 | 0.28 | -0.02 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 13.00 | 0.06 | 0.07 | 0.07 | 0.08 | +0.01 | +14.29% | 0.01 | 228 | 759 | 0.67 | 0.14 | 0.19 | -0.02 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 13.50 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 247 | 388 | 0.74 | 0.07 | 0.12 | -0.01 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 14.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 64 | 329 | 0.76 | 0.04 | 0.07 | -0.01 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 316 | 2.17 | 0.01 | 0.02 | 0.00 | 11/4/2026 | 11/6/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.32 | 0.00 | 0.01 | 0.00 | 11/3/2026 | 11/6/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.41 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.17 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.22 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 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 | 0.67 | 0.34 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.23 | 0.12 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 8.50 | 0.00 | 0.71 | 0.36 | % | 0.04 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.02 | -0.01 | 0.04 | 0.00 | 11/5/2026 | 11/6/2026 3:59:57 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 0.00 | 59 | 120 | 0.69 | -0.05 | 0.11 | -0.01 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 10.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.10 | -55.56% | 0.01 | 3 | 54 | 0.72 | -0.12 | 0.20 | -0.02 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 11.00 | 0.15 | 0.21 | 0.18 | 0.18 | -0.17 | -48.58% | 0.02 | 25 | 402 | 0.69 | -0.25 | 0.30 | -0.02 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 11.50 | 0.30 | 0.38 | 0.34 | 0.36 | -0.19 | -34.55% | 0.03 | 48 | 127 | 0.65 | -0.42 | 0.38 | -0.03 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 12.00 | 0.52 | 0.67 | 0.60 | 0.60 | -0.23 | -27.72% | 0.05 | 302 | 457 | 0.62 | -0.61 | 0.37 | -0.03 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 12.50 | 0.88 | 1.05 | 0.97 | 1.11 | +0.35 | +46.06% | 0.08 | 6 | 95 | 0.63 | -0.76 | 0.28 | -0.02 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 13.00 | 1.16 | 2.23 | 1.70 | 1.26 | -0.42 | -25.00% | 0.13 | 5 | 35 | 2.13 | -0.86 | 0.19 | -0.02 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 13.50 | 1.60 | 2.60 | 2.10 | 1.76 | -0.06 | -3.30% | 0.16 | 1 | 3 | 2.14 | -0.93 | 0.12 | -0.01 | 11/6/2026 | 11/6/2026 3:59:57 PM EST |
| 14.00 | 1.92 | 3.20 | 2.56 | 1.76 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.51 | -0.96 | 0.07 | -0.01 | 10/28/2026 | 11/6/2026 3:59:57 PM EST |
| 14.50 | 2.35 | 3.90 | 3.13 | 3.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.04 | -0.99 | 0.02 | 0.00 | 11/3/2026 | 11/6/2026 3:59:57 PM EST |
| 15.00 | 2.66 | 4.25 | 3.46 | % | 0.23 | 0 | 0 | 2.97 | -1.00 | 0.01 | 0.00 | 11/6/2026 3:59:57 PM EST | |||
| 15.50 | 3.40 | 4.90 | 4.15 | 4.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:57 PM EST |
| 16.00 | 3.85 | 5.20 | 4.53 | 4.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:57 PM EST |
| 17.00 | 4.85 | 6.35 | 5.60 | 5.75 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.77 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 3:59:57 PM EST |
| 18.00 | 4.90 | 7.40 | 6.15 | 6.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 3:59:57 PM EST |