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 | 5.30 | 6.30 | 5.80 | 5.95 | % | 2.32 | 1 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:56 PM EST | |
| 4.00 | 3.95 | 4.75 | 4.35 | 4.53 | % | 1.09 | 1 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:56 PM EST | |
| 5.00 | 3.15 | 3.75 | 3.45 | 3.60 | 0.00 | 0.00% | 0.69 | 0 | 75 | 2.14 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 5.50 | 1.82 | 3.55 | 2.69 | % | 0.49 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 6.00 | 2.50 | 2.98 | 2.74 | 2.14 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.19 | 0.99 | 0.02 | 0.00 | 3/31/2026 | 4/2/2026 2:58:56 PM EST |
| 6.50 | 1.89 | 2.32 | 2.11 | 2.37 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.48 | 0.97 | 0.05 | 0.00 | 3/23/2026 | 4/2/2026 2:58:56 PM EST |
| 7.00 | 1.31 | 1.96 | 1.64 | 1.57 | 0.00 | 0.00% | 0.23 | 0 | 11 | 1.50 | 0.92 | 0.11 | -0.01 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 7.50 | 1.12 | 1.32 | 1.22 | 1.21 | +0.07 | +6.14% | 0.16 | 29 | 818 | 0.96 | 0.85 | 0.19 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 8.00 | 0.79 | 0.89 | 0.84 | 0.82 | +0.05 | +6.50% | 0.10 | 21 | 152 | 0.67 | 0.73 | 0.28 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 8.50 | 0.48 | 0.55 | 0.52 | 0.50 | +0.04 | +8.70% | 0.06 | 19 | 764 | 0.64 | 0.57 | 0.36 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 9.00 | 0.25 | 0.30 | 0.28 | 0.27 | +0.01 | +3.85% | 0.03 | 217 | 1,261 | 0.60 | 0.38 | 0.36 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 9.50 | 0.12 | 0.14 | 0.13 | 0.15 | +0.01 | +7.15% | 0.01 | 533 | 751 | 0.62 | 0.23 | 0.29 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 10.00 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 90 | 50,431 | 0.63 | 0.13 | 0.20 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 10.50 | 0.02 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 19 | 56 | 0.64 | 0.07 | 0.12 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 949 | 0.73 | 0.03 | 0.06 | 0.00 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.83 | 0.01 | 0.03 | 0.00 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 12.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.14 | 0.01 | 0.01 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 12.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 4,649 | 0.85 | 0.00 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 13.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 13.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 14.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 6,511 | 1.19 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:56 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 4,427 | 1.47 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,616 | 1.69 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,700 | 1.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:58:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,237 | 2.06 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:56 PM EST |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,902 | 2.21 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,825 | 2.35 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,143 | 2.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 2:58:56 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,245 | 2.59 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:56 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 296 | 2.70 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 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 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.18 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:56 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 845 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:56 PM EST |
| 5.50 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | -0.01 | 0.02 | 0.00 | 3/27/2026 | 4/2/2026 2:58:56 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | 0.04 | -0.08 | -66.67% | 0.00 | 48 | 29 | 0.79 | -0.03 | 0.05 | 0.00 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 7.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 13 | 557 | 0.74 | -0.08 | 0.11 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 7.50 | 0.09 | 0.12 | 0.11 | 0.09 | -0.02 | -18.19% | 0.01 | 4,586 | 4,014 | 0.71 | -0.15 | 0.19 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 8.00 | 0.18 | 0.24 | 0.21 | 0.21 | -0.04 | -16.00% | 0.03 | 416 | 1,325 | 0.66 | -0.27 | 0.28 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 8.50 | 0.35 | 0.39 | 0.37 | 0.35 | -0.10 | -22.23% | 0.04 | 44 | 277 | 0.62 | -0.43 | 0.36 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 9.00 | 0.62 | 0.70 | 0.66 | 0.69 | -0.19 | -21.60% | 0.07 | 11 | 234 | 0.63 | -0.62 | 0.36 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 9.50 | 0.92 | 1.16 | 1.04 | 0.98 | -0.03 | -2.97% | 0.11 | 1 | 1 | 0.61 | -0.77 | 0.29 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 10.00 | 1.39 | 1.48 | 1.44 | 1.42 | -0.13 | -8.39% | 0.14 | 47 | 5,663 | 0.52 | -0.87 | 0.20 | -0.01 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 10.50 | 1.64 | 2.39 | 2.02 | 2.35 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.59 | -0.93 | 0.12 | -0.01 | 3/25/2026 | 4/2/2026 2:58:56 PM EST |
| 11.00 | 2.19 | 2.64 | 2.42 | 2.82 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.32 | -0.97 | 0.06 | 0.00 | 3/25/2026 | 4/2/2026 2:58:56 PM EST |
| 11.50 | 2.72 | 3.60 | 3.16 | 3.45 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.25 | -0.99 | 0.03 | 0.00 | 3/31/2026 | 4/2/2026 2:58:56 PM EST |
| 12.00 | 3.00 | 3.55 | 3.28 | 4.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 3/27/2026 | 4/2/2026 2:58:56 PM EST |
| 12.50 | 3.75 | 4.10 | 3.93 | 3.93 | -0.32 | -7.53% | 0.31 | 11 | 2,217 | 1.73 | -1.00 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:58:56 PM EST |
| 13.00 | 4.10 | 4.90 | 4.50 | % | 0.35 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 13.50 | 3.95 | 5.50 | 4.73 | % | 0.35 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 14.00 | 4.90 | 5.95 | 5.43 | % | 0.39 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 15.00 | 6.20 | 6.50 | 6.35 | 6.40 | 0.00 | 0.00% | 0.42 | 0 | 186 | 1.81 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 16.00 | 7.00 | 7.95 | 7.48 | 7.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 17.00 | 7.95 | 9.10 | 8.53 | % | 0.50 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:56 PM EST | |||
| 17.50 | 8.45 | 9.45 | 8.95 | 9.07 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.27 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:56 PM EST |
| 20.00 | 11.05 | 11.95 | 11.50 | 11.55 | 0.00 | 0.00% | 0.57 | 0 | 6 | 3.62 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 4/2/2026 2:58:56 PM EST |
| 22.50 | 13.50 | 14.50 | 14.00 | 13.87 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 25.00 | 15.80 | 16.50 | 16.15 | 16.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 4/2/2026 2:58:56 PM EST |
| 27.50 | 17.70 | 19.60 | 18.65 | 16.36 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 4/2/2026 2:58:56 PM EST |
| 30.00 | 21.00 | 21.95 | 21.48 | 21.38 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:56 PM EST |
| 32.50 | 23.20 | 24.60 | 23.90 | 23.57 | 0.00 | 0.00% | 0.74 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 4/2/2026 2:58:56 PM EST |
| 35.00 | 25.45 | 27.00 | 26.23 | 18.68 | 0.00 | 0.00% | 0.75 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 4/2/2026 2:58:56 PM EST |
| 37.50 | 28.60 | 29.45 | 29.03 | 29.80 | 0.00 | 0.00% | 0.77 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:56 PM EST |