Options Chain for C3 AI INC CL A (AI) - $8.73 as of 3/24/2026 6:32:36 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 | 5.15 | 7.35 | 6.25 | % | 2.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 5.00 | 3.05 | 4.25 | 3.65 | 3.60 | +0.18 | +5.27% | 0.73 | 1 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 5.50 | 2.35 | 3.90 | 3.13 | 3.21 | -0.13 | -3.90% | 0.57 | 2 | 4 | 5.32 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 6.00 | 1.84 | 3.55 | 2.70 | 2.76 | 0.00 | 0.00% | 0.45 | 0 | 2 | 5.07 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/24/2026 4:00:03 PM EST |
| 6.50 | 1.60 | 2.56 | 2.08 | 2.22 | 0.00 | 0.00% | 0.32 | 0 | 8 | 3.20 | 0.99 | 0.03 | 0.00 | 3/23/2026 | 3/24/2026 4:00:03 PM EST |
| 7.00 | 1.29 | 1.99 | 1.64 | 1.82 | 0.00 | 0.00% | 0.23 | 0 | 25 | 2.52 | 0.94 | 0.12 | -0.01 | 3/23/2026 | 3/24/2026 4:00:03 PM EST |
| 7.50 | 0.74 | 1.23 | 0.99 | 1.00 | -0.39 | -28.06% | 0.13 | 1 | 9 | 1.47 | 0.84 | 0.25 | -0.02 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 8.00 | 0.50 | 0.86 | 0.68 | 0.53 | -0.37 | -41.12% | 0.09 | 56 | 122 | 0.95 | 0.67 | 0.39 | -0.02 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 8.50 | 0.18 | 0.29 | 0.24 | 0.29 | -0.22 | -43.14% | 0.03 | 67 | 75 | 0.58 | 0.46 | 0.45 | -0.02 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 9.00 | 0.09 | 0.14 | 0.12 | 0.09 | -0.18 | -66.67% | 0.01 | 6,615 | 568 | 0.64 | 0.27 | 0.37 | -0.02 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 9.50 | 0.03 | 0.07 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 38 | 2,530 | 0.67 | 0.14 | 0.24 | -0.01 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 64 | 370 | 0.80 | 0.06 | 0.13 | -0.01 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 10.50 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 158 | 0.85 | 0.03 | 0.06 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.16 | 0.01 | 0.02 | 0.00 | 3/23/2026 | 3/24/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 15 | 3.97 | 0.00 | 0.01 | 0.00 | 3/4/2026 | 3/24/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.16 | -66.67% | 0.01 | 2 | 19 | 2.02 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 306 | 2.41 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.21 | 0.11 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.34 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/24/2026 4:00:03 PM EST |
| 13.50 | 0.00 | 1.39 | 0.70 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.14 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/24/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 4:00:03 PM EST |
| 14.50 | 0.00 | 0.91 | 0.46 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.46 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/24/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:03 PM EST |
| 15.50 | 0.00 | 0.91 | 0.46 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 17 | 4.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/24/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.72 | 0.36 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.41 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/24/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.87 | 0.44 | % | 0.03 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.23 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/24/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 1.27 | 0.64 | % | 0.03 | 0 | 0 | 6.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 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 | 0.87 | 0.44 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.36 | 0.18 | % | 0.04 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.78 | 0.39 | % | 0.07 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.85 | 0.43 | % | 0.07 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.76 | 0.38 | % | 0.06 | 0 | 0 | 3.31 | -0.01 | 0.03 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.14 | 0.07 | 0.08 | +0.04 | +100.00% | 0.01 | 2 | 48 | 1.22 | -0.06 | 0.12 | -0.01 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.12 | 0.06 | 0.08 | +0.01 | +14.29% | 0.01 | 31 | 50 | 0.84 | -0.16 | 0.25 | -0.02 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 8.00 | 0.17 | 0.27 | 0.22 | 0.24 | +0.12 | +100.00% | 0.03 | 7 | 43 | 0.72 | -0.33 | 0.39 | -0.02 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 8.50 | 0.36 | 0.49 | 0.43 | 0.42 | +0.20 | +90.91% | 0.05 | 1 | 144 | 0.65 | -0.54 | 0.45 | -0.02 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 9.00 | 0.70 | 0.89 | 0.80 | 0.72 | +0.22 | +44.00% | 0.09 | 11 | 54 | 0.92 | -0.73 | 0.37 | -0.02 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 9.50 | 1.17 | 1.28 | 1.23 | 1.17 | +0.29 | +32.96% | 0.13 | 3 | 11 | 0.91 | -0.86 | 0.24 | -0.01 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 10.00 | 1.47 | 1.76 | 1.62 | 1.58 | -0.30 | -15.96% | 0.16 | 3 | 22 | 1.05 | -0.94 | 0.13 | -0.01 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 10.50 | 1.92 | 2.25 | 2.09 | 2.05 | +0.31 | +17.82% | 0.20 | 2 | 11 | 1.19 | -0.97 | 0.06 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 11.00 | 2.43 | 2.74 | 2.59 | 2.30 | 0.00 | 0.00% | 0.24 | 0 | 21 | 1.31 | -0.99 | 0.02 | 0.00 | 3/13/2026 | 3/24/2026 4:00:03 PM EST |
| 11.50 | 3.00 | 3.40 | 3.20 | 3.15 | -0.05 | -1.57% | 0.28 | 2 | 13 | 2.05 | -1.00 | 0.01 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 12.00 | 3.50 | 4.15 | 3.83 | 3.37 | 0.00 | 0.00% | 0.32 | 0 | 32 | 2.85 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:03 PM EST |
| 12.50 | 3.85 | 4.65 | 4.25 | 4.10 | 0.00 | 0.00% | 0.34 | 0 | 12 | 3.02 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/24/2026 4:00:03 PM EST |
| 13.00 | 4.45 | 4.85 | 4.65 | 4.15 | -0.45 | -9.79% | 0.36 | 1 | 2 | 2.35 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 13.50 | 4.85 | 5.65 | 5.25 | 5.25 | +0.72 | +15.90% | 0.39 | 2 | 1 | 3.33 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 14.00 | 5.30 | 5.95 | 5.63 | 5.65 | +0.50 | +9.71% | 0.40 | 8 | 5 | 2.94 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 14.50 | 5.75 | 6.70 | 6.23 | 6.12 | +1.32 | +27.50% | 0.43 | 4 | 1 | 3.73 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 15.00 | 6.35 | 7.10 | 6.73 | 6.72 | +0.50 | +8.04% | 0.45 | 3 | 2 | 3.61 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 15.50 | 6.70 | 7.60 | 7.15 | % | 0.46 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/24/2026 4:00:03 PM EST | |||
| 16.00 | 7.30 | 8.00 | 7.65 | 7.65 | +0.97 | +14.53% | 0.48 | 3 | 1 | 3.57 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 17.00 | 8.35 | 9.10 | 8.73 | 7.69 | 0.00 | 0.00% | 0.51 | 0 | 2 | 4.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 4:00:03 PM EST |
| 18.00 | 9.35 | 10.10 | 9.73 | 9.73 | +1.35 | +16.11% | 0.54 | 2 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |
| 19.00 | 10.40 | 11.05 | 10.73 | 10.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/24/2026 4:00:03 PM EST |
| 20.00 | 11.35 | 12.45 | 11.90 | 11.29 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 4:00:03 PM EST |
| 21.00 | 12.35 | 13.40 | 12.88 | 12.18 | % | 0.61 | 2 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 4:00:03 PM EST |