Options Chain for C3 AI INC CL A (AI) - $8.87 as of 3/16/2026 6:55:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 1.97 | 6.05 | 4.01 | % | 0.80 | 0 | 0 | 4.47 | 0.98 | 0.02 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 5.50 | 2.00 | 5.00 | 3.50 | % | 0.64 | 0 | 0 | 3.25 | 0.96 | 0.03 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 6.00 | 1.75 | 4.50 | 3.13 | % | 0.52 | 0 | 0 | 2.89 | 0.93 | 0.05 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 6.50 | 2.09 | 3.25 | 2.67 | % | 0.41 | 0 | 0 | 1.75 | 0.88 | 0.08 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 7.00 | 2.00 | 2.72 | 2.36 | 2.00 | 0.00 | 0.00% | 0.34 | 0 | 6 | 1.05 | 0.83 | 0.10 | -0.01 | 3/13/2026 | 3/16/2026 4:00:06 PM EST |
| 7.50 | 1.42 | 2.38 | 1.90 | % | 0.25 | 0 | 0 | 1.43 | 0.77 | 0.12 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 8.00 | 1.33 | 1.47 | 1.40 | % | 0.17 | 0 | 0 | 0.75 | 0.70 | 0.15 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 8.50 | 1.00 | 1.18 | 1.09 | % | 0.13 | 0 | 0 | 0.72 | 0.62 | 0.17 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 9.00 | 0.74 | 0.94 | 0.84 | 0.88 | -0.08 | -8.34% | 0.09 | 3 | 4 | 0.71 | 0.53 | 0.17 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 9.50 | 0.62 | 0.74 | 0.68 | 0.74 | 0.00 | 0.00% | 0.07 | 9 | 1 | 0.74 | 0.45 | 0.18 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 10.00 | 0.41 | 0.59 | 0.50 | 0.55 | +0.05 | +10.00% | 0.05 | 3 | 12 | 0.72 | 0.37 | 0.17 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 10.50 | 0.35 | 0.46 | 0.41 | % | 0.04 | 0 | 0 | 0.74 | 0.30 | 0.15 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 11.00 | 0.23 | 0.37 | 0.30 | 0.40 | +0.04 | +11.12% | 0.03 | 1 | 1 | 0.73 | 0.25 | 0.14 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 11.50 | 0.18 | 0.30 | 0.24 | 0.25 | -0.03 | -10.72% | 0.02 | 21 | 1 | 0.75 | 0.20 | 0.12 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 12.00 | 0.14 | 0.24 | 0.19 | 0.20 | -0.02 | -9.10% | 0.02 | 4 | 2 | 0.76 | 0.17 | 0.10 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 12.50 | 0.12 | 0.21 | 0.17 | % | 0.01 | 0 | 0 | 0.80 | 0.14 | 0.09 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 0.90 | 0.10 | 0.07 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | 0.10 | % | 0.03 | 1 | 0 | 1.55 | 0.07 | 0.06 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.62 | 0.05 | 0.05 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 14.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.86 | 0.04 | 0.04 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.92 | 0.03 | 0.03 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.20 | 0.02 | 0.02 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.13 | 0.01 | 0.01 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.01 | 0.00 | 3/16/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.39 | 0.20 | % | 0.04 | 0 | 0 | 1.76 | -0.02 | 0.02 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 5.50 | 0.00 | 2.21 | 1.11 | % | 0.20 | 0 | 0 | 3.97 | -0.04 | 0.03 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 6.00 | 0.09 | 2.25 | 1.17 | % | 0.19 | 0 | 0 | 2.22 | -0.07 | 0.05 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 6.50 | 0.13 | 0.24 | 0.19 | % | 0.03 | 0 | 0 | 0.86 | -0.12 | 0.08 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 7.00 | 0.21 | 0.33 | 0.27 | % | 0.04 | 0 | 0 | 0.83 | -0.17 | 0.10 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 7.50 | 0.31 | 0.45 | 0.38 | % | 0.05 | 0 | 0 | 0.79 | -0.23 | 0.12 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 8.00 | 0.46 | 0.62 | 0.54 | % | 0.07 | 0 | 0 | 0.77 | -0.30 | 0.15 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 8.50 | 0.70 | 0.80 | 0.75 | 0.73 | +0.11 | +17.75% | 0.09 | 1 | 314 | 0.76 | -0.38 | 0.17 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 9.00 | 0.94 | 1.08 | 1.01 | 0.96 | % | 0.11 | 1 | 0 | 0.76 | -0.47 | 0.17 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 9.50 | 1.21 | 1.39 | 1.30 | % | 0.14 | 0 | 0 | 0.74 | -0.55 | 0.18 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 10.00 | 1.56 | 1.73 | 1.65 | 1.64 | +0.12 | +7.90% | 0.16 | 4 | 2 | 0.75 | -0.63 | 0.17 | -0.01 | 3/16/2026 | 3/16/2026 4:00:06 PM EST |
| 10.50 | 1.97 | 2.11 | 2.04 | % | 0.19 | 0 | 0 | 0.76 | -0.70 | 0.15 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 11.00 | 2.14 | 2.70 | 2.42 | % | 0.22 | 0 | 0 | 0.99 | -0.75 | 0.14 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 11.50 | 2.15 | 3.35 | 2.75 | % | 0.24 | 0 | 0 | 1.22 | -0.80 | 0.12 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 12.00 | 2.60 | 3.85 | 3.23 | % | 0.27 | 0 | 0 | 1.30 | -0.83 | 0.10 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 12.50 | 3.05 | 4.25 | 3.65 | % | 0.29 | 0 | 0 | 1.29 | -0.86 | 0.09 | -0.01 | 3/16/2026 4:00:06 PM EST | |||
| 13.00 | 3.65 | 4.55 | 4.10 | 4.09 | % | 0.32 | 2 | 0 | 1.17 | -0.90 | 0.07 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 13.50 | 4.00 | 5.20 | 4.60 | 4.60 | % | 0.34 | 2 | 0 | 1.39 | -0.93 | 0.06 | 0.00 | 3/16/2026 | 3/16/2026 4:00:06 PM EST | |
| 14.00 | 4.50 | 5.70 | 5.10 | % | 0.36 | 0 | 0 | 1.45 | -0.95 | 0.05 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 14.50 | 4.80 | 6.35 | 5.58 | % | 0.38 | 0 | 0 | 1.66 | -0.96 | 0.04 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 15.00 | 5.35 | 6.80 | 6.08 | % | 0.41 | 0 | 0 | 1.67 | -0.97 | 0.03 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 16.00 | 6.25 | 7.75 | 7.00 | % | 0.44 | 0 | 0 | 1.73 | -0.98 | 0.02 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 17.00 | 7.25 | 8.75 | 8.00 | % | 0.47 | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 3/16/2026 4:00:06 PM EST | |||
| 18.00 | 7.10 | 10.50 | 8.80 | % | 0.49 | 0 | 0 | 2.61 | -1.00 | 0.01 | 0.00 | 3/16/2026 4:00:06 PM EST |