Options Chain for C3 AI INC CL A (AI) - $9.09 as of 3/11/2026 7:02:36 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 | 5.55 | 8.75 | 7.15 | 6.70 | +0.13 | +1.98% | 2.86 | 1 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 5.00 | 3.40 | 4.40 | 3.90 | 4.19 | -0.08 | -1.88% | 0.78 | 2 | 3 | 2.91 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 5.50 | 3.25 | 4.25 | 3.75 | % | 0.68 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:51 PM EST | |||
| 6.00 | 2.85 | 3.80 | 3.33 | % | 0.56 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 3/11/2026 3:59:51 PM EST | |||
| 6.50 | 2.38 | 3.30 | 2.84 | % | 0.44 | 0 | 0 | 3.15 | 1.00 | 0.01 | 0.00 | 3/11/2026 3:59:51 PM EST | |||
| 7.00 | 2.08 | 2.40 | 2.24 | 2.25 | +0.11 | +5.14% | 0.32 | 1 | 203 | 1.56 | 0.97 | 0.05 | -0.01 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 7.50 | 1.30 | 2.10 | 1.70 | 1.80 | +0.31 | +20.81% | 0.23 | 2 | 15 | 1.84 | 0.93 | 0.10 | -0.01 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 8.00 | 0.95 | 1.65 | 1.30 | 1.17 | 0.00 | 0.00% | 0.16 | 0 | 317 | 1.60 | 0.87 | 0.16 | -0.02 | 3/10/2026 | 3/11/2026 3:59:51 PM EST |
| 8.50 | 0.84 | 0.98 | 0.91 | 0.85 | +0.17 | +25.00% | 0.11 | 38 | 917 | 0.71 | 0.77 | 0.25 | -0.02 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 9.00 | 0.56 | 0.60 | 0.58 | 0.59 | +0.14 | +31.12% | 0.06 | 104 | 1,274 | 0.74 | 0.63 | 0.36 | -0.02 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 9.50 | 0.31 | 0.34 | 0.33 | 0.34 | +0.09 | +36.00% | 0.03 | 8,978 | 683 | 0.72 | 0.43 | 0.40 | -0.02 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 10.00 | 0.15 | 0.18 | 0.17 | 0.17 | +0.03 | +21.43% | 0.02 | 417 | 2,087 | 0.72 | 0.27 | 0.32 | -0.02 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 10.50 | 0.08 | 0.09 | 0.09 | 0.09 | +0.01 | +12.50% | 0.01 | 8,729 | 585 | 0.74 | 0.17 | 0.23 | -0.02 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 11.00 | 0.04 | 0.06 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 63 | 488 | 0.79 | 0.11 | 0.16 | -0.01 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 38 | 129 | 0.89 | 0.06 | 0.09 | -0.01 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 200 | 224 | 0.89 | 0.05 | 0.07 | -0.01 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 135 | 2,837 | 1.09 | 0.02 | 0.04 | 0.00 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1,057 | 2.69 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.24 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 38 | 1.40 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 14.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 9 | 3,096 | 1.59 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 0.48 | 0.24 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:51 PM EST | |||
| 16.50 | 0.00 | 0.63 | 0.32 | 0.05 | -0.03 | -37.50% | 0.02 | 3 | 10 | 3.95 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.37 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 702 | 1.71 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.87 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/11/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 623 | 2.01 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 267 | 4.63 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.48 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:51 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 | 1.36 | 0.68 | 0.03 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 24 | 5.41 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 20 | 4.81 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 12 | 4.26 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:51 PM EST |
| 6.50 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 81 | 3.28 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/11/2026 3:59:51 PM EST |
| 7.00 | 0.02 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 6 | 660 | 1.15 | -0.03 | 0.05 | -0.01 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 7.50 | 0.02 | 0.05 | 0.04 | 0.06 | +0.02 | +50.00% | 0.01 | 5 | 548 | 0.96 | -0.07 | 0.10 | -0.01 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 8.00 | 0.07 | 0.08 | 0.08 | 0.09 | -0.04 | -30.77% | 0.01 | 10 | 575 | 0.84 | -0.13 | 0.16 | -0.02 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 8.50 | 0.13 | 0.16 | 0.15 | 0.15 | -0.13 | -46.43% | 0.02 | 20 | 1,170 | 0.77 | -0.23 | 0.25 | -0.02 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 9.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.22 | -41.51% | 0.03 | 86 | 591 | 0.74 | -0.37 | 0.36 | -0.02 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 9.50 | 0.52 | 0.59 | 0.56 | 0.61 | -0.20 | -24.70% | 0.06 | 11 | 1,017 | 0.74 | -0.57 | 0.40 | -0.02 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 10.00 | 0.87 | 0.93 | 0.90 | 0.93 | -0.26 | -21.85% | 0.09 | 11 | 2,524 | 0.75 | -0.73 | 0.32 | -0.02 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 10.50 | 1.12 | 1.69 | 1.41 | 1.50 | -0.13 | -7.98% | 0.13 | 1 | 513 | 1.56 | -0.83 | 0.23 | -0.02 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 11.00 | 1.61 | 2.15 | 1.88 | 1.90 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.71 | -0.89 | 0.16 | -0.01 | 3/10/2026 | 3/11/2026 3:59:51 PM EST |
| 11.50 | 2.12 | 2.62 | 2.37 | 2.60 | 0.00 | 0.00% | 0.21 | 0 | 28 | 1.86 | -0.94 | 0.09 | -0.01 | 3/10/2026 | 3/11/2026 3:59:51 PM EST |
| 12.00 | 2.60 | 3.35 | 2.98 | 3.09 | 0.00 | 0.00% | 0.25 | 0 | 11 | 2.50 | -0.95 | 0.07 | -0.01 | 3/10/2026 | 3/11/2026 3:59:51 PM EST |
| 12.50 | 3.10 | 3.40 | 3.25 | 3.23 | -0.37 | -10.28% | 0.26 | 26 | 1,324 | 1.68 | -0.98 | 0.04 | 0.00 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 13.00 | 3.55 | 4.05 | 3.80 | 4.15 | 0.00 | 0.00% | 0.29 | 0 | 9 | 2.21 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:51 PM EST |
| 13.50 | 4.10 | 4.50 | 4.30 | 4.35 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.24 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:51 PM EST |
| 14.00 | 4.45 | 5.05 | 4.75 | 4.78 | -0.13 | -2.65% | 0.34 | 3 | 6 | 2.50 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 3:59:51 PM EST |
| 14.50 | 4.95 | 5.90 | 5.43 | 5.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 3:59:51 PM EST |
| 15.00 | 5.55 | 6.15 | 5.85 | 6.07 | 0.00 | 0.00% | 0.39 | 0 | 131 | 3.00 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:51 PM EST |
| 15.50 | 5.55 | 7.00 | 6.28 | % | 0.41 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:51 PM EST | |||
| 16.00 | 5.85 | 7.50 | 6.68 | 6.80 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.99 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:51 PM EST |
| 16.50 | 6.35 | 8.00 | 7.18 | 7.27 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.11 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:51 PM EST |
| 17.00 | 7.05 | 8.50 | 7.78 | 7.13 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 3:59:51 PM EST |
| 17.50 | 7.55 | 9.00 | 8.28 | 9.25 | 0.00 | 0.00% | 0.47 | 0 | 4 | 4.33 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 3:59:51 PM EST |
| 18.00 | 7.85 | 9.70 | 8.78 | 9.39 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 3:59:51 PM EST |
| 19.00 | 9.05 | 10.70 | 9.88 | % | 0.52 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 3/11/2026 3:59:51 PM EST | |||
| 20.00 | 10.05 | 11.55 | 10.80 | 10.36 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 3:59:51 PM EST |
| 22.50 | 11.90 | 15.25 | 13.58 | 13.51 | 0.00 | 0.00% | 0.60 | 0 | 0 | 7.55 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 3:59:51 PM EST |
| 25.00 | 13.75 | 17.75 | 15.75 | 15.35 | 0.00 | 0.00% | 0.63 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 3:59:51 PM EST |