Options Chain for C3 AI INC CL A (AI) - $8.84 as of 3/18/2026 7:02:31 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 | 4.40 | 8.20 | 6.30 | 6.41 | +0.03 | +0.47% | 2.52 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 5.00 | 1.96 | 5.00 | 3.48 | 3.75 | -0.20 | -5.07% | 0.70 | 2 | 2 | 7.15 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 5.50 | 1.55 | 4.60 | 3.08 | 3.23 | -0.18 | -5.28% | 0.56 | 2 | 5 | 6.64 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 6.00 | 1.39 | 3.90 | 2.65 | 2.88 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:56 PM EST |
| 6.50 | 0.91 | 3.60 | 2.26 | 2.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.22 | 0.99 | 0.03 | 0.00 | 3/17/2026 | 3/18/2026 3:59:56 PM EST |
| 7.00 | 0.48 | 3.35 | 1.92 | 1.88 | 0.00 | 0.00% | 0.27 | 0 | 10 | 5.16 | 0.96 | 0.08 | -0.01 | 3/17/2026 | 3/18/2026 3:59:56 PM EST |
| 7.50 | 0.04 | 3.20 | 1.62 | 1.44 | 0.00 | 0.00% | 0.22 | 0 | 5 | 5.30 | 0.88 | 0.18 | -0.01 | 3/17/2026 | 3/18/2026 3:59:56 PM EST |
| 8.00 | 0.74 | 0.83 | 0.79 | 1.05 | 0.00 | 0.00% | 0.10 | 0 | 118 | 0.74 | 0.75 | 0.30 | -0.02 | 3/17/2026 | 3/18/2026 3:59:56 PM EST |
| 8.50 | 0.43 | 0.50 | 0.47 | 0.45 | -0.18 | -28.58% | 0.06 | 5 | 43 | 0.73 | 0.58 | 0.39 | -0.02 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 9.00 | 0.21 | 0.26 | 0.24 | 0.27 | -0.10 | -27.03% | 0.03 | 10,723 | 623 | 0.71 | 0.38 | 0.40 | -0.02 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 9.50 | 0.09 | 0.14 | 0.12 | 0.13 | -0.03 | -18.75% | 0.01 | 2,127 | 721 | 0.72 | 0.22 | 0.30 | -0.02 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 10.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.03 | -37.50% | 0.01 | 9,154 | 3,611 | 0.76 | 0.12 | 0.20 | -0.01 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 10.50 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 367 | 0.83 | 0.07 | 0.12 | -0.01 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.94 | 0.03 | 0.06 | 0.00 | 3/17/2026 | 3/18/2026 3:59:56 PM EST |
| 11.50 | 0.01 | 0.14 | 0.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 543 | 1.22 | 0.01 | 0.03 | 0.00 | 3/17/2026 | 3/18/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 236 | 1.32 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/18/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 24 | 1.44 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.49 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.29 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.37 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/18/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 12 | 6.59 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.08 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/18/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 19 | 6.85 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.14 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 9 | 7.22 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/18/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 7.33 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 7.43 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/18/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.47 | 0.74 | % | 0.04 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 PM EST | |||
| 21.00 | 0.00 | 1.99 | 1.00 | % | 0.05 | 0 | 0 | 7.73 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 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 | 1.08 | 0.54 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.24 | 0.12 | % | 0.02 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 PM EST | |||
| 5.50 | 0.00 | 2.13 | 1.07 | % | 0.19 | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.18 | 0 | 6 | 7.70 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.13 | -92.86% | 0.00 | 3 | 43 | 1.13 | -0.01 | 0.03 | 0.00 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.94 | -0.04 | 0.08 | -0.01 | 3/16/2026 | 3/18/2026 3:59:56 PM EST |
| 7.50 | 0.06 | 0.09 | 0.08 | 0.06 | +0.01 | +20.00% | 0.01 | 4 | 135 | 0.83 | -0.12 | 0.18 | -0.01 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 8.00 | 0.14 | 0.17 | 0.16 | 0.16 | +0.07 | +77.78% | 0.02 | 11 | 188 | 0.76 | -0.25 | 0.30 | -0.02 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 8.50 | 0.30 | 0.35 | 0.33 | 0.28 | +0.03 | +12.00% | 0.04 | 53 | 173 | 0.73 | -0.42 | 0.39 | -0.02 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 9.00 | 0.58 | 0.65 | 0.62 | 0.54 | 0.00 | 0.00% | 0.07 | 6 | 2,754 | 0.75 | -0.62 | 0.40 | -0.02 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 9.50 | 0.93 | 1.03 | 0.98 | 0.97 | +0.17 | +21.25% | 0.10 | 30 | 60 | 0.82 | -0.78 | 0.30 | -0.02 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 10.00 | 1.08 | 1.50 | 1.29 | 1.39 | +0.13 | +10.32% | 0.13 | 2 | 62 | 0.99 | -0.88 | 0.20 | -0.01 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 10.50 | 1.38 | 2.38 | 1.88 | 1.89 | +0.09 | +5.00% | 0.18 | 1 | 30 | 2.22 | -0.93 | 0.12 | -0.01 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 11.00 | 1.65 | 2.60 | 2.13 | 2.52 | +0.32 | +14.55% | 0.19 | 2 | 69 | 1.65 | -0.97 | 0.06 | 0.00 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 11.50 | 2.10 | 3.40 | 2.75 | 2.59 | 0.00 | 0.00% | 0.24 | 0 | 117 | 2.54 | -0.99 | 0.03 | 0.00 | 3/17/2026 | 3/18/2026 3:59:56 PM EST |
| 12.00 | 3.00 | 3.95 | 3.48 | 3.05 | 0.00 | 0.00% | 0.29 | 0 | 31 | 2.83 | -1.00 | 0.01 | 0.00 | 3/10/2026 | 3/18/2026 3:59:56 PM EST |
| 12.50 | 2.49 | 4.65 | 3.57 | 3.85 | +0.18 | +4.91% | 0.29 | 1 | 4 | 3.42 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 13.00 | 2.75 | 6.35 | 4.55 | 4.20 | 0.00 | 0.00% | 0.35 | 0 | 29 | 5.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:56 PM EST |
| 13.50 | 3.35 | 5.75 | 4.55 | 4.71 | +0.09 | +1.95% | 0.34 | 2 | 15 | 3.95 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 14.00 | 4.00 | 6.05 | 5.03 | 5.35 | +0.16 | +3.09% | 0.36 | 3 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 14.50 | 4.25 | 6.60 | 5.43 | 5.33 | -0.29 | -5.16% | 0.37 | 5 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 15.00 | 4.75 | 7.15 | 5.95 | 5.99 | +0.62 | +11.55% | 0.40 | 4 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 15.50 | 4.85 | 8.85 | 6.85 | % | 0.44 | 0 | 0 | 6.62 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 PM EST | |||
| 16.00 | 5.95 | 9.35 | 7.65 | 7.42 | +0.47 | +6.77% | 0.48 | 1 | 4 | 6.75 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 16.50 | 6.45 | 9.05 | 7.75 | 7.67 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:56 PM EST |
| 17.00 | 6.75 | 9.35 | 8.05 | 8.35 | +0.05 | +0.61% | 0.47 | 2 | 23 | 5.06 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 17.50 | 7.05 | 9.65 | 8.35 | 8.34 | -0.27 | -3.14% | 0.48 | 1 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 18.00 | 8.00 | 11.30 | 9.65 | 9.38 | -0.22 | -2.30% | 0.54 | 2 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:56 PM EST |
| 18.50 | 8.35 | 11.80 | 10.08 | 9.53 | 0.00 | 0.00% | 0.54 | 0 | 0 | 7.22 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:56 PM EST |
| 19.00 | 8.45 | 12.35 | 10.40 | 10.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:56 PM EST |
| 20.00 | 9.25 | 13.35 | 11.30 | 11.21 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 3:59:56 PM EST |
| 21.00 | 10.25 | 14.35 | 12.30 | % | 0.59 | 0 | 0 | 7.78 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 PM EST | |||
| 22.00 | 11.25 | 15.35 | 13.30 | % | 0.60 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:56 PM EST | |||
| 23.00 | 12.25 | 16.35 | 14.30 | 14.05 | 0.00 | 0.00% | 0.62 | 0 | 0 | 8.11 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/18/2026 3:59:56 PM EST |