Options Chain for C3 AI INC CL A (AI) - $9.51 as of 5/8/2026 7:02:57 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 | 6.60 | 7.40 | 7.00 | 6.89 | -0.29 | -4.04% | 2.80 | 1 | 2 | 5.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 4.00 | 5.50 | 5.90 | 5.70 | % | 1.43 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 5.00 | 4.50 | 4.90 | 4.70 | 3.68 | 0.00 | 0.00% | 0.94 | 0 | 4 | 3.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:49 PM EST |
| 5.50 | 3.60 | 4.40 | 4.00 | 3.40 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:49 PM EST |
| 6.00 | 3.55 | 3.90 | 3.73 | 2.77 | 0.00 | 0.00% | 0.62 | 0 | 5 | 2.35 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:49 PM EST |
| 6.50 | 2.65 | 3.45 | 3.05 | % | 0.47 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 7.00 | 2.14 | 2.91 | 2.53 | 2.48 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:49 PM EST |
| 7.50 | 2.16 | 2.41 | 2.29 | 2.27 | +0.16 | +7.59% | 0.31 | 206 | 769 | 1.32 | 0.99 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 8.00 | 1.61 | 1.99 | 1.80 | 1.74 | +0.12 | +7.41% | 0.23 | 2 | 46 | 1.12 | 0.96 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 8.50 | 1.13 | 1.51 | 1.32 | 1.20 | -0.01 | -0.83% | 0.16 | 4 | 105 | 0.94 | 0.91 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 9.00 | 0.82 | 0.99 | 0.91 | 0.87 | +0.09 | +11.54% | 0.10 | 153 | 585 | 0.84 | 0.82 | 0.26 | -0.02 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 9.50 | 0.57 | 0.62 | 0.60 | 0.59 | +0.11 | +22.92% | 0.06 | 10,888 | 11,242 | 0.72 | 0.67 | 0.38 | -0.03 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 10.00 | 0.31 | 0.34 | 0.33 | 0.32 | +0.04 | +14.29% | 0.03 | 43,195 | 26,944 | 0.71 | 0.47 | 0.40 | -0.03 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 10.50 | 0.17 | 0.18 | 0.18 | 0.17 | +0.02 | +13.34% | 0.02 | 10,269 | 816 | 0.74 | 0.31 | 0.32 | -0.03 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 11.00 | 0.09 | 0.11 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 16,692 | 1,699 | 0.80 | 0.20 | 0.23 | -0.02 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 11.50 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 5,420 | 183 | 0.84 | 0.13 | 0.16 | -0.02 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 21 | 937 | 0.91 | 0.08 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 12.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 204 | 878 | 0.96 | 0.05 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 12 | 47 | 1.08 | 0.02 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 13.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.25 | 0.01 | 0.03 | 0.00 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:49 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 632 | 1.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 186 | 3.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 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 | 0.21 | 0.11 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.51 | 0.26 | % | 0.07 | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 92 | 2.98 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 5.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:49 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 18 | 1.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 758 | 1.04 | -0.01 | 0.03 | 0.00 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 19 | 437 | 0.84 | -0.04 | 0.08 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 8.50 | 0.02 | 0.06 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 54 | 173 | 0.78 | -0.09 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 9.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.08 | -44.45% | 0.01 | 155 | 545 | 0.72 | -0.18 | 0.26 | -0.02 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 9.50 | 0.22 | 0.24 | 0.23 | 0.22 | -0.15 | -40.55% | 0.02 | 392 | 116 | 0.71 | -0.33 | 0.38 | -0.03 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 10.00 | 0.44 | 0.48 | 0.46 | 0.47 | -0.22 | -31.89% | 0.05 | 205 | 620 | 0.71 | -0.53 | 0.40 | -0.03 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 10.50 | 0.76 | 0.85 | 0.81 | 0.91 | -0.52 | -36.37% | 0.08 | 12 | 0 | 0.73 | -0.69 | 0.32 | -0.03 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 11.00 | 1.20 | 1.52 | 1.36 | 1.63 | +0.29 | +21.65% | 0.12 | 2 | 6 | 1.09 | -0.80 | 0.23 | -0.02 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 11.50 | 1.66 | 2.39 | 2.03 | 2.47 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.59 | -0.87 | 0.16 | -0.02 | 5/1/2026 | 5/8/2026 3:59:49 PM EST |
| 12.00 | 2.08 | 2.59 | 2.34 | 2.70 | -0.18 | -6.25% | 0.19 | 1 | 1 | 2.02 | -0.92 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 12.50 | 2.63 | 3.30 | 2.97 | 3.26 | 0.00 | 0.00% | 0.24 | 0 | 33 | 2.67 | -0.95 | 0.07 | -0.01 | 5/6/2026 | 5/8/2026 3:59:49 PM EST |
| 13.00 | 3.10 | 3.95 | 3.53 | % | 0.27 | 0 | 0 | 3.18 | -0.98 | 0.03 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 13.50 | 3.45 | 4.45 | 3.95 | % | 0.29 | 0 | 0 | 3.37 | -0.99 | 0.03 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 14.00 | 4.10 | 4.85 | 4.48 | % | 0.32 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 14.50 | 4.60 | 5.40 | 5.00 | 4.73 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 15.00 | 4.95 | 5.50 | 5.23 | 6.55 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.82 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 3:59:49 PM EST |
| 15.50 | 5.60 | 6.40 | 6.00 | 6.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:49 PM EST |
| 16.00 | 6.10 | 6.90 | 6.50 | 6.18 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.06 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 17.00 | 7.10 | 7.45 | 7.28 | 7.55 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.17 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:49 PM EST |
| 17.50 | 7.60 | 7.95 | 7.78 | 8.05 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.28 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:49 PM EST |
| 18.00 | 8.10 | 8.90 | 8.50 | % | 0.47 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST |