Options Chain for C3 AI INC CL A (AI) - $8.47 as of 4/2/2026 1:25:49 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 | 4.00 | 6.25 | 5.13 | 5.95 | -0.10 | -1.66% | 2.05 | 3 | 1 | 5.93 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 4.00 | 3.05 | 6.75 | 4.90 | 4.38 | -0.24 | -5.20% | 1.23 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 5.00 | 2.29 | 3.90 | 3.10 | 3.50 | +0.30 | +9.38% | 0.62 | 2 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 5.50 | 1.79 | 4.50 | 3.15 | 2.91 | -0.09 | -3.00% | 0.57 | 1 | 6 | 6.73 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 6.00 | 2.42 | 2.87 | 2.65 | 2.36 | +0.01 | +0.43% | 0.44 | 2 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 6.50 | 1.95 | 3.20 | 2.58 | 2.32 | 0.00 | 0.00% | 0.40 | 0 | 2 | 4.49 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 2:58:56 PM EST |
| 7.00 | 1.26 | 2.43 | 1.85 | 1.64 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.25 | 0.99 | 0.04 | 0.00 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 7.50 | 0.98 | 1.33 | 1.16 | 1.08 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.29 | 0.92 | 0.17 | -0.01 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 8.00 | 0.60 | 0.76 | 0.68 | 0.76 | +0.11 | +16.93% | 0.09 | 126 | 365 | 0.70 | 0.80 | 0.35 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 8.50 | 0.33 | 0.40 | 0.37 | 0.37 | +0.06 | +19.36% | 0.04 | 28,547 | 562 | 0.58 | 0.58 | 0.53 | -0.02 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 9.00 | 0.10 | 0.17 | 0.14 | 0.14 | 0.00 | 0.00% | 0.02 | 30,236 | 922 | 0.58 | 0.32 | 0.49 | -0.02 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 9.50 | 0.01 | 0.05 | 0.03 | 0.10 | +0.04 | +66.67% | 0.00 | 2,230 | 775 | 0.59 | 0.15 | 0.30 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 1,323 | 0.64 | 0.06 | 0.15 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 334 | 1.00 | 0.02 | 0.05 | 0.00 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 133 | 1.00 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 204 | 0.94 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 12.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 254 | 1.46 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 12.50 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 144 | 2.40 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 13.50 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 2:58:56 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 14.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 4/2/2026 2:58:56 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 15.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 4/2/2026 2:58:56 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 2:58:56 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.72 | 0.36 | % | 0.07 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 4.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 4/2/2026 2:58:56 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 11 | 4.17 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:58:56 PM EST |
| 6.50 | 0.00 | 0.71 | 0.36 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 59 | 3.59 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 7.00 | 0.00 | 0.16 | 0.08 | 0.06 | +0.04 | +200.00% | 0.01 | 1 | 82 | 1.49 | -0.01 | 0.04 | 0.00 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 7.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.01 | 52 | 726 | 0.69 | -0.08 | 0.17 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 8.00 | 0.00 | 0.11 | 0.06 | 0.10 | -0.04 | -28.58% | 0.01 | 275 | 334 | 0.65 | -0.20 | 0.35 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 8.50 | 0.20 | 0.30 | 0.25 | 0.23 | -0.08 | -25.81% | 0.03 | 62 | 279 | 0.60 | -0.42 | 0.53 | -0.02 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 9.00 | 0.43 | 0.54 | 0.49 | 0.50 | -0.11 | -18.04% | 0.05 | 95 | 475 | 0.55 | -0.68 | 0.49 | -0.02 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 9.50 | 0.67 | 1.08 | 0.88 | 0.94 | -0.46 | -32.86% | 0.09 | 1 | 20 | 0.99 | -0.85 | 0.30 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 10.00 | 1.29 | 1.56 | 1.43 | 1.57 | -0.40 | -20.31% | 0.14 | 5 | 18 | 1.18 | -0.94 | 0.15 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 10.50 | 1.72 | 2.28 | 2.00 | 2.26 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.71 | -0.98 | 0.05 | 0.00 | 3/31/2026 | 4/2/2026 2:58:56 PM EST |
| 11.00 | 1.06 | 3.10 | 2.08 | 2.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.87 | -1.00 | 0.01 | 0.00 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 11.50 | 1.92 | 4.15 | 3.04 | 3.80 | 0.00 | 0.00% | 0.26 | 0 | 3 | 4.21 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:56 PM EST |
| 12.00 | 2.30 | 4.65 | 3.48 | 3.69 | 0.00 | 0.00% | 0.29 | 0 | 3 | 4.42 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:56 PM EST |
| 12.50 | 2.56 | 5.15 | 3.86 | 3.92 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 13.00 | 3.40 | 5.10 | 4.25 | 4.47 | 0.00 | 0.00% | 0.33 | 0 | 4 | 3.65 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 13.50 | 3.90 | 6.15 | 5.03 | 4.75 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.97 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 14.00 | 4.40 | 6.65 | 5.53 | 5.53 | 0.00 | 0.00% | 0.40 | 0 | 1 | 5.13 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 14.50 | 3.75 | 7.90 | 5.83 | 6.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 15.00 | 6.00 | 6.85 | 6.43 | 6.34 | -0.34 | -5.09% | 0.43 | 2 | 1 | 3.64 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 15.50 | 5.75 | 8.15 | 6.95 | 6.98 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 16.00 | 5.25 | 9.40 | 7.33 | 7.11 | 0.00 | 0.00% | 0.46 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 4/2/2026 2:58:56 PM EST |
| 17.00 | 7.10 | 9.70 | 8.40 | 8.37 | 0.00 | 0.00% | 0.49 | 0 | 6 | 6.04 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 18.00 | 8.10 | 10.70 | 9.40 | 9.74 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:56 PM EST |