Options Chain for C3 AI INC CL A (AI) - $9.46 as of 3/6/2026 5:42:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.60 | 8.70 | 6.65 | 6.73 | 0.00 | 0.00% | 2.66 | 2 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 5.00 | 3.70 | 4.25 | 3.98 | 4.19 | -0.61 | -12.71% | 0.80 | 1 | 3 | 3.19 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 5.50 | 3.15 | 3.85 | 3.50 | % | 0.64 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 6.00 | 2.65 | 3.45 | 3.05 | 3.41 | 0.00 | 0.00% | 0.51 | 0 | 20 | 3.28 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 6.50 | 2.48 | 3.05 | 2.77 | % | 0.43 | 0 | 0 | 3.16 | 1.00 | 0.01 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 7.00 | 2.06 | 2.63 | 2.35 | 2.24 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.94 | 0.99 | 0.03 | 0.00 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 7.50 | 1.56 | 1.77 | 1.67 | 1.72 | -0.27 | -13.57% | 0.22 | 1 | 43 | 1.42 | 0.96 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 8.00 | 1.18 | 1.29 | 1.24 | 1.20 | -0.28 | -18.92% | 0.15 | 52 | 147 | 0.76 | 0.89 | 0.18 | -0.02 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 8.50 | 0.73 | 0.87 | 0.80 | 0.77 | -0.32 | -29.36% | 0.09 | 71 | 422 | 0.72 | 0.78 | 0.31 | -0.02 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 9.00 | 0.43 | 0.54 | 0.49 | 0.47 | -0.18 | -27.70% | 0.05 | 162 | 596 | 0.76 | 0.60 | 0.40 | -0.03 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 9.50 | 0.22 | 0.28 | 0.25 | 0.22 | -0.15 | -40.55% | 0.03 | 16,840 | 5,436 | 0.75 | 0.40 | 0.39 | -0.03 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 10.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.08 | -40.00% | 0.01 | 3,415 | 10,662 | 0.79 | 0.24 | 0.30 | -0.02 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 10.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.03 | -33.34% | 0.01 | 14,201 | 5,239 | 0.80 | 0.13 | 0.20 | -0.02 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 807 | 9,582 | 0.83 | 0.07 | 0.12 | -0.01 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 11.50 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 18 | 94 | 1.23 | 0.03 | 0.05 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 79 | 1.16 | 0.01 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 12.50 | 0.01 | 0.11 | 0.06 | 0.02 | -0.23 | -92.00% | 0.00 | 2 | 244 | 1.40 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 102 | 262 | 1.30 | 0.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 13.50 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 28 | 3.80 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 71 | 3.60 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.93 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.21 | 0.11 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/6/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.44 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.18 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/6/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.81 | 0.41 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.94 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/6/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 2.05 | 1.03 | 1.07 | 0.00 | 0.00% | 0.06 | 0 | 1 | 7.77 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 1.51 | 0.76 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 6 | 6.70 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 8.07 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 1.58 | 0.79 | % | 0.04 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 2.08 | 1.04 | % | 0.05 | 0 | 0 | 8.51 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 8.79 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 8.97 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 1.08 | 0.54 | % | 0.02 | 0 | 0 | 6.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.40 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/6/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.76 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.47 | 0.00 | 0.01 | 0.00 | 3/2/2026 | 3/6/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.28 | -0.01 | 0.03 | 0.00 | 3/5/2026 | 3/6/2026 3:59:52 PM EST |
| 7.50 | 0.02 | 0.18 | 0.10 | 0.05 | +0.02 | +66.67% | 0.01 | 8 | 392 | 1.11 | -0.04 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 8.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.01 | 25 | 176 | 0.88 | -0.11 | 0.18 | -0.02 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 8.50 | 0.13 | 0.17 | 0.15 | 0.15 | +0.02 | +15.39% | 0.02 | 147 | 122 | 0.83 | -0.22 | 0.31 | -0.02 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 9.00 | 0.29 | 0.33 | 0.31 | 0.30 | +0.05 | +20.00% | 0.03 | 161 | 1,628 | 0.78 | -0.40 | 0.40 | -0.03 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 9.50 | 0.55 | 0.60 | 0.58 | 0.59 | +0.15 | +34.10% | 0.06 | 16 | 46 | 0.77 | -0.60 | 0.39 | -0.03 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 10.00 | 0.89 | 1.07 | 0.98 | 0.95 | +0.23 | +31.95% | 0.10 | 5 | 81 | 0.85 | -0.76 | 0.30 | -0.02 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 10.50 | 1.32 | 1.69 | 1.51 | 1.39 | +0.23 | +19.83% | 0.14 | 5 | 41 | 1.56 | -0.87 | 0.20 | -0.02 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 11.00 | 1.79 | 1.99 | 1.89 | 1.93 | -0.72 | -27.17% | 0.17 | 4 | 54 | 1.27 | -0.93 | 0.12 | -0.01 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 11.50 | 2.10 | 2.66 | 2.38 | 2.31 | +0.25 | +12.14% | 0.21 | 1 | 10 | 1.95 | -0.97 | 0.05 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 12.00 | 2.50 | 3.35 | 2.93 | 2.90 | -0.62 | -17.62% | 0.24 | 1 | 10 | 2.62 | -0.99 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 12.50 | 3.25 | 3.50 | 3.38 | 3.35 | +0.20 | +6.35% | 0.27 | 6 | 62 | 1.84 | -1.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 13.00 | 3.65 | 4.35 | 4.00 | 3.77 | -0.65 | -14.71% | 0.31 | 3 | 14 | 3.01 | -1.00 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 13.50 | 4.10 | 4.90 | 4.50 | 4.30 | -0.02 | -0.47% | 0.33 | 1 | 61 | 3.30 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 14.00 | 4.20 | 5.40 | 4.80 | 5.69 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.47 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:52 PM EST |
| 14.50 | 4.70 | 5.90 | 5.30 | % | 0.37 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 15.00 | 5.05 | 6.55 | 5.80 | 5.17 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:52 PM EST |
| 15.50 | 5.55 | 7.00 | 6.28 | 5.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/6/2026 3:59:52 PM EST |
| 16.00 | 6.05 | 7.50 | 6.78 | 7.75 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.29 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 3:59:52 PM EST |
| 16.50 | 7.25 | 7.80 | 7.53 | 7.83 | +0.48 | +6.54% | 0.46 | 2 | 56 | 3.90 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 17.00 | 7.05 | 8.50 | 7.78 | 7.77 | -1.68 | -17.78% | 0.46 | 3 | 21 | 4.55 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:52 PM EST |
| 17.50 | 7.55 | 9.00 | 8.28 | 7.40 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.67 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 3:59:52 PM EST |
| 18.00 | 8.05 | 9.50 | 8.78 | 8.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:52 PM EST |
| 18.50 | 8.55 | 10.00 | 9.28 | % | 0.50 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 19.00 | 9.05 | 10.50 | 9.78 | % | 0.51 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 20.00 | 10.00 | 12.80 | 11.40 | 11.57 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:52 PM EST |
| 21.00 | 10.60 | 12.95 | 11.78 | % | 0.56 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 22.00 | 11.60 | 14.35 | 12.98 | % | 0.59 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 23.00 | 12.55 | 15.15 | 13.85 | 14.59 | 0.00 | 0.00% | 0.60 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:52 PM EST |
| 24.00 | 13.55 | 16.15 | 14.85 | % | 0.62 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST | |||
| 25.00 | 14.50 | 17.15 | 15.83 | % | 0.63 | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:52 PM EST |