Options Chain for C3 AI INC CL A (AI) - $8.28 as of 4/10/2026 8:23:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.15 | 6.20 | 5.18 | 5.05 | 0.00 | 0.00% | 1.29 | 0 | 2 | 8.85 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:22 PM EST |
| 5.00 | 4.00 | 4.85 | 4.43 | 4.66 | +0.20 | +4.49% | 0.89 | 1 | 6 | 5.68 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 5.50 | 3.50 | 4.45 | 3.98 | 3.10 | 0.00 | 0.00% | 0.72 | 0 | 5 | 5.38 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:22 PM EST |
| 6.00 | 2.85 | 4.40 | 3.63 | 1.93 | 0.00 | 0.00% | 0.60 | 0 | 3 | 6.15 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 3:59:22 PM EST |
| 6.50 | 2.51 | 3.30 | 2.91 | 1.93 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:22 PM EST |
| 7.00 | 2.06 | 2.47 | 2.27 | 1.72 | 0.00 | 0.00% | 0.32 | 0 | 8 | 2.25 | 0.99 | 0.02 | 0.00 | 4/9/2026 | 4/17/2026 3:59:22 PM EST |
| 7.50 | 1.64 | 2.01 | 1.83 | 2.00 | +0.20 | +11.12% | 0.24 | 20 | 39 | 1.98 | 0.97 | 0.06 | -0.01 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 8.00 | 1.19 | 1.40 | 1.30 | 1.29 | -0.02 | -1.53% | 0.16 | 31 | 257 | 1.29 | 0.91 | 0.16 | -0.01 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 8.50 | 0.68 | 0.89 | 0.79 | 0.84 | -0.08 | -8.70% | 0.09 | 89 | 370 | 0.91 | 0.81 | 0.30 | -0.02 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 9.00 | 0.45 | 0.49 | 0.47 | 0.44 | -0.12 | -21.43% | 0.05 | 266 | 1,117 | 0.69 | 0.62 | 0.44 | -0.02 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 9.50 | 0.22 | 0.25 | 0.24 | 0.23 | -0.10 | -30.31% | 0.03 | 27,717 | 1,844 | 0.68 | 0.40 | 0.43 | -0.03 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 10.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.07 | -38.89% | 0.01 | 29,954 | 6,053 | 0.71 | 0.23 | 0.32 | -0.02 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 10.50 | 0.05 | 0.11 | 0.08 | 0.08 | -0.03 | -27.28% | 0.01 | 429 | 4,137 | 0.85 | 0.12 | 0.21 | -0.01 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 11.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 225 | 486 | 0.85 | 0.06 | 0.12 | -0.01 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 11.50 | 0.00 | 0.28 | 0.14 | 0.03 | -0.02 | -40.00% | 0.01 | 9 | 49 | 1.85 | 0.02 | 0.05 | 0.00 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 137 | 113 | 1.03 | 0.01 | 0.03 | 0.00 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 12.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 33 | 1.55 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | % | 0.08 | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:22 PM EST | |||
| 13.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:22 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:22 PM EST | |||
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:22 PM EST | |||
| 15.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:22 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:22 PM EST | |||
| 16.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:22 PM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:22 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 13 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.03 | 1 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:22 PM EST | |
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:22 PM EST | |||
| 5.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:22 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.06 | -66.67% | 0.05 | 1 | 6 | 4.15 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 6.50 | 0.00 | 0.41 | 0.21 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 11 | 3.18 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 3:59:22 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 149 | 1.23 | -0.01 | 0.02 | 0.00 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 7.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.94 | -0.03 | 0.06 | -0.01 | 4/16/2026 | 4/17/2026 3:59:22 PM EST |
| 8.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 126 | 479 | 0.75 | -0.09 | 0.16 | -0.01 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 8.50 | 0.08 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 161 | 955 | 0.68 | -0.19 | 0.30 | -0.02 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 9.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.03 | -11.12% | 0.03 | 57 | 185 | 0.67 | -0.38 | 0.44 | -0.02 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 9.50 | 0.48 | 0.54 | 0.51 | 0.48 | +0.01 | +2.13% | 0.05 | 100 | 37 | 0.63 | -0.60 | 0.43 | -0.03 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 10.00 | 0.80 | 1.02 | 0.91 | 0.71 | -0.19 | -21.12% | 0.09 | 19 | 53 | 0.85 | -0.77 | 0.32 | -0.02 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 10.50 | 1.06 | 1.43 | 1.25 | 1.24 | -0.78 | -38.62% | 0.12 | 2 | 25 | 1.05 | -0.88 | 0.21 | -0.01 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 11.00 | 1.45 | 1.88 | 1.67 | 1.80 | 0.00 | 0.00% | 0.15 | 0 | 35 | 1.11 | -0.94 | 0.12 | -0.01 | 4/16/2026 | 4/17/2026 3:59:22 PM EST |
| 11.50 | 2.06 | 2.37 | 2.22 | 2.17 | -0.71 | -24.66% | 0.19 | 18 | 21 | 1.25 | -0.98 | 0.05 | 0.00 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 12.00 | 2.60 | 3.15 | 2.88 | 3.05 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.27 | -0.99 | 0.03 | 0.00 | 4/8/2026 | 4/17/2026 3:59:22 PM EST |
| 12.50 | 3.05 | 3.35 | 3.20 | 3.22 | -0.14 | -4.17% | 0.26 | 2 | 1 | 1.48 | -1.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 13.00 | 3.55 | 4.15 | 3.85 | 4.57 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.63 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:22 PM EST |
| 13.50 | 4.05 | 4.35 | 4.20 | 4.19 | -0.18 | -4.12% | 0.31 | 2 | 15 | 1.75 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 14.00 | 4.45 | 5.40 | 4.93 | 5.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 3:59:22 PM EST |
| 14.50 | 5.05 | 5.35 | 5.20 | 5.20 | -0.07 | -1.33% | 0.36 | 2 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 15.00 | 5.45 | 5.90 | 5.68 | 5.63 | -0.14 | -2.43% | 0.38 | 2 | 4 | 2.37 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 15.50 | 5.35 | 7.05 | 6.20 | 6.21 | -0.15 | -2.36% | 0.40 | 2 | 1 | 4.38 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 16.00 | 6.45 | 7.85 | 7.15 | 6.95 | 0.00 | 0.00% | 0.45 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:22 PM EST |
| 17.00 | 7.45 | 8.30 | 7.88 | 7.39 | -0.37 | -4.77% | 0.46 | 1 | 2 | 4.16 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |
| 18.00 | 8.45 | 8.85 | 8.65 | 8.50 | -0.21 | -2.42% | 0.48 | 4 | 3 | 2.69 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:22 PM EST |