Options Chain for C3 AI INC CL A (AI) - $9.39 as of 4/23/2026 11:05:26 AM 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 | 4.45 | 5.00 | 4.73 | 4.98 | -0.34 | -6.40% | 1.18 | 1 | 1 | 5.73 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 5.00 | 3.40 | 4.00 | 3.70 | 4.58 | +1.27 | +38.37% | 0.74 | 1 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 5.50 | 2.83 | 3.40 | 3.12 | 4.19 | +0.63 | +17.70% | 0.57 | 1 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 6.00 | 2.21 | 2.90 | 2.56 | 3.17 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 6.50 | 1.85 | 2.50 | 2.18 | 3.08 | 0.00 | 0.00% | 0.34 | 0 | 26 | 2.81 | 0.99 | 0.02 | 0.00 | 4/21/2026 | 4/23/2026 3:59:56 PM EST |
| 7.00 | 1.32 | 2.05 | 1.69 | 2.50 | 0.00 | 0.00% | 0.24 | 0 | 19 | 2.52 | 0.95 | 0.11 | -0.01 | 4/17/2026 | 4/23/2026 3:59:56 PM EST |
| 7.50 | 0.84 | 1.50 | 1.17 | 1.81 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.93 | 0.88 | 0.21 | -0.01 | 4/20/2026 | 4/23/2026 3:59:56 PM EST |
| 8.00 | 0.67 | 0.72 | 0.70 | 0.76 | -0.56 | -42.43% | 0.09 | 27 | 112 | 0.75 | 0.75 | 0.36 | -0.02 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 8.50 | 0.37 | 0.43 | 0.40 | 0.37 | -0.57 | -60.64% | 0.05 | 101 | 216 | 0.75 | 0.54 | 0.43 | -0.02 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 9.00 | 0.18 | 0.23 | 0.21 | 0.19 | -0.47 | -71.22% | 0.02 | 18,840 | 753 | 0.74 | 0.36 | 0.37 | -0.02 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 9.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.30 | -75.00% | 0.01 | 22,072 | 4,367 | 0.78 | 0.23 | 0.27 | -0.02 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 10.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.17 | -73.92% | 0.01 | 2,604 | 1,158 | 0.86 | 0.14 | 0.19 | -0.02 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 10.50 | 0.03 | 0.06 | 0.05 | 0.04 | -0.08 | -66.67% | 0.00 | 62 | 670 | 0.95 | 0.08 | 0.12 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 19 | 406 | 1.02 | 0.05 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 11.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 10 | 209 | 1.10 | 0.02 | 0.05 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.56 | 0.28 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 79 | 3.00 | 0.00 | 0.01 | 0.00 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.51 | 0.00 | 0.01 | 0.00 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/23/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 2.02 | 1.01 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 9 | 6.55 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 2.01 | 1.01 | % | 0.07 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 6 | 2.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 15.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.04 | 0.02 | 0.05 | % | 0.00 | 1 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST | |
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 7 | 3.28 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 2.11 | 1.06 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.01 | 1.01 | 0.02 | 0.00 | 0.00% | 0.20 | 0 | 1 | 9.73 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 2.13 | 1.07 | % | 0.19 | 0 | 0 | 9.05 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.18 | 0 | 1 | 8.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/23/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.23 | -0.01 | 0.02 | 0.00 | 4/17/2026 | 4/23/2026 3:59:56 PM EST |
| 7.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 4 | 82 | 0.83 | -0.05 | 0.11 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 7.50 | 0.05 | 0.08 | 0.07 | 0.07 | +0.04 | +133.34% | 0.01 | 2 | 71 | 0.77 | -0.12 | 0.21 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 8.00 | 0.15 | 0.18 | 0.17 | 0.19 | +0.12 | +171.43% | 0.02 | 13 | 93 | 0.76 | -0.25 | 0.36 | -0.02 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 8.50 | 0.34 | 0.38 | 0.36 | 0.36 | +0.21 | +140.00% | 0.04 | 205 | 442 | 0.76 | -0.46 | 0.43 | -0.02 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 9.00 | 0.64 | 0.72 | 0.68 | 0.70 | +0.40 | +133.34% | 0.08 | 105 | 119 | 0.81 | -0.64 | 0.37 | -0.02 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 9.50 | 0.98 | 1.15 | 1.07 | 0.84 | +0.15 | +21.74% | 0.11 | 30 | 66 | 0.75 | -0.77 | 0.27 | -0.02 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 10.00 | 1.39 | 1.61 | 1.50 | 1.46 | +0.67 | +84.81% | 0.15 | 4 | 14 | 1.16 | -0.86 | 0.19 | -0.02 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 10.50 | 1.97 | 2.06 | 2.02 | 1.97 | +0.73 | +58.88% | 0.19 | 7 | 9 | 1.21 | -0.92 | 0.12 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 11.00 | 2.25 | 2.59 | 2.42 | 2.28 | % | 0.22 | 4 | 0 | 1.50 | -0.95 | 0.08 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST | |
| 11.50 | 2.70 | 3.10 | 2.90 | 2.79 | +0.54 | +24.00% | 0.25 | 2 | 5 | 1.72 | -0.98 | 0.05 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 12.00 | 3.20 | 3.80 | 3.50 | 2.70 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.42 | -1.00 | 0.01 | 0.00 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 12.50 | 3.80 | 4.15 | 3.98 | 3.69 | +0.32 | +9.50% | 0.32 | 4 | 18 | 2.14 | -1.00 | 0.01 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 13.00 | 4.20 | 5.00 | 4.60 | 4.64 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 3:59:56 PM EST |
| 13.50 | 4.70 | 5.20 | 4.95 | 4.20 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.59 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:56 PM EST |
| 14.00 | 5.20 | 5.65 | 5.43 | 5.43 | +0.76 | +16.28% | 0.39 | 2 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 14.50 | 5.70 | 6.60 | 6.15 | 5.16 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.96 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:56 PM EST |
| 15.00 | 6.20 | 6.65 | 6.43 | 6.27 | % | 0.43 | 2 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST | |
| 15.50 | 6.85 | 7.30 | 7.08 | 6.37 | +0.08 | +1.28% | 0.46 | 1 | 2 | 3.41 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 16.00 | 7.25 | 7.55 | 7.40 | 7.07 | +0.41 | +6.16% | 0.46 | 6 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 16.50 | 7.85 | 8.30 | 8.08 | % | 0.49 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 17.00 | 8.35 | 8.60 | 8.48 | % | 0.50 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 17.50 | 8.85 | 9.30 | 9.08 | % | 0.52 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 18.00 | 9.35 | 9.80 | 9.58 | % | 0.53 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST |