Options Chain for C3 AI INC CL A (AI) - $8.97 as of 4/29/2026 3:53:18 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 | 2.50 | 7.35 | 4.93 | 5.86 | 0.00 | 0.00% | 1.23 | 0 | 1 | 7.21 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 12:59:04 PM EST |
| 4.50 | 2.00 | 6.85 | 4.43 | 5.47 | 0.00 | 0.00% | 0.98 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 12:59:04 PM EST |
| 5.00 | 1.55 | 6.35 | 3.95 | % | 0.79 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 PM EST | |||
| 5.50 | 1.35 | 5.85 | 3.60 | % | 0.65 | 0 | 0 | 2.65 | 0.99 | 0.02 | 0.00 | 4/29/2026 12:59:04 PM EST | |||
| 6.00 | 0.85 | 5.35 | 3.10 | 2.85 | 0.00 | 0.00% | 0.52 | 0 | 5 | 2.31 | 0.98 | 0.03 | 0.00 | 4/27/2026 | 4/29/2026 12:59:04 PM EST |
| 6.50 | 0.05 | 4.95 | 2.50 | % | 0.38 | 0 | 0 | 1.78 | 0.93 | 0.07 | -0.01 | 4/29/2026 12:59:04 PM EST | |||
| 7.00 | 0.40 | 4.95 | 2.68 | 2.62 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.49 | 0.89 | 0.10 | -0.01 | 4/23/2026 | 4/29/2026 12:59:04 PM EST |
| 7.50 | 0.01 | 2.28 | 1.15 | 1.71 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.07 | 0.81 | 0.15 | -0.01 | 4/28/2026 | 4/29/2026 12:59:04 PM EST |
| 8.00 | 0.21 | 3.95 | 2.08 | 1.13 | 0.00 | 0.00% | 0.26 | 0 | 18 | 0.77 | 0.72 | 0.19 | -0.01 | 4/27/2026 | 4/29/2026 12:59:04 PM EST |
| 8.50 | 0.51 | 1.83 | 1.17 | 0.95 | 0.00 | 0.00% | 0.14 | 0 | 77 | 0.75 | 0.61 | 0.22 | -0.01 | 4/28/2026 | 4/29/2026 12:59:04 PM EST |
| 9.00 | 0.53 | 0.67 | 0.60 | 0.58 | -0.15 | -20.55% | 0.07 | 7 | 280 | 0.74 | 0.50 | 0.24 | -0.01 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 9.50 | 0.35 | 0.49 | 0.42 | 0.41 | -0.10 | -19.61% | 0.04 | 1 | 161 | 0.76 | 0.39 | 0.23 | -0.01 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 10.00 | 0.24 | 0.36 | 0.30 | 0.29 | -0.07 | -19.45% | 0.03 | 31 | 618 | 0.78 | 0.30 | 0.20 | -0.01 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 10.50 | 0.17 | 0.29 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.80 | 0.23 | 0.17 | -0.01 | 4/28/2026 | 4/29/2026 12:59:04 PM EST |
| 11.00 | 0.11 | 0.33 | 0.22 | 0.14 | -0.05 | -26.32% | 0.02 | 1 | 207 | 0.82 | 0.19 | 0.14 | -0.01 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 11.50 | 0.08 | 0.35 | 0.22 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.01 | 0.13 | 0.11 | -0.01 | 4/22/2026 | 4/29/2026 12:59:04 PM EST |
| 12.00 | 0.07 | 0.20 | 0.14 | 0.09 | -0.03 | -25.00% | 0.01 | 63 | 127 | 0.88 | 0.13 | 0.10 | -0.01 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 12.50 | 0.04 | 0.20 | 0.12 | 0.09 | -0.01 | -10.00% | 0.01 | 102 | 188 | 1.33 | 0.07 | 0.07 | -0.01 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 13.00 | 0.00 | 0.31 | 0.16 | 0.06 | -0.32 | -84.22% | 0.01 | 50 | 116 | 1.11 | 0.05 | 0.06 | 0.00 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 13.50 | 0.00 | 0.61 | 0.31 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 100 | 2.03 | 0.02 | 0.03 | 0.00 | 4/16/2026 | 4/29/2026 12:59:04 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.06 | 0.02 | 0.02 | 0.00 | 4/27/2026 | 4/29/2026 12:59:04 PM EST |
| 15.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.16 | 0 | 2 | 4.11 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/29/2026 12:59:04 PM EST |
| 16.00 | 0.00 | 0.46 | 0.23 | 0.05 | -0.07 | -58.34% | 0.01 | 50 | 127 | 1.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 17.00 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 PM EST | |||
| 18.00 | 0.00 | 4.80 | 2.40 | % | 0.13 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 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 | 4.80 | 2.40 | % | 0.60 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 PM EST | |||
| 4.50 | 0.00 | 4.80 | 2.40 | % | 0.53 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 PM EST | |||
| 5.50 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.44 | 0 | 10 | 2.87 | -0.01 | 0.02 | 0.00 | 4/13/2026 | 4/29/2026 12:59:04 PM EST |
| 6.00 | 0.00 | 4.80 | 2.40 | % | 0.40 | 0 | 0 | 2.53 | -0.02 | 0.03 | 0.00 | 4/29/2026 12:59:04 PM EST | |||
| 6.50 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 210 | 1.03 | -0.07 | 0.07 | -0.01 | 4/27/2026 | 4/29/2026 12:59:04 PM EST |
| 7.00 | 0.08 | 0.54 | 0.31 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 45 | 1.17 | -0.11 | 0.10 | -0.01 | 4/24/2026 | 4/29/2026 12:59:04 PM EST |
| 7.50 | 0.15 | 0.46 | 0.31 | 0.20 | +0.02 | +11.12% | 0.04 | 1 | 119 | 0.81 | -0.19 | 0.15 | -0.01 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 8.00 | 0.26 | 0.37 | 0.32 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 286 | 0.78 | -0.28 | 0.19 | -0.01 | 4/28/2026 | 4/29/2026 12:59:04 PM EST |
| 8.50 | 0.43 | 3.95 | 2.19 | 0.52 | +0.05 | +10.64% | 0.26 | 14 | 28 | 0.75 | -0.39 | 0.22 | -0.01 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 9.00 | 0.67 | 0.81 | 0.74 | 0.77 | +0.08 | +11.60% | 0.08 | 2 | 104 | 0.74 | -0.50 | 0.24 | -0.01 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 9.50 | 0.20 | 3.95 | 2.08 | 1.28 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.76 | -0.61 | 0.23 | -0.01 | 4/27/2026 | 4/29/2026 12:59:04 PM EST |
| 10.00 | 1.17 | 1.69 | 1.43 | 1.41 | -0.17 | -10.76% | 0.14 | 2 | 33 | 0.74 | -0.70 | 0.20 | -0.01 | 4/29/2026 | 4/29/2026 12:59:04 PM EST |
| 10.50 | 0.05 | 4.95 | 2.50 | % | 0.24 | 0 | 0 | 1.23 | -0.77 | 0.17 | -0.01 | 4/29/2026 12:59:04 PM EST | |||
| 11.00 | 0.01 | 4.95 | 2.48 | 2.44 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.29 | -0.81 | 0.14 | -0.01 | 4/14/2026 | 4/29/2026 12:59:04 PM EST |
| 11.50 | 0.51 | 5.25 | 2.88 | 2.35 | 0.00 | 0.00% | 0.25 | 0 | 19 | 1.62 | -0.87 | 0.11 | -0.01 | 4/17/2026 | 4/29/2026 12:59:04 PM EST |
| 12.00 | 1.00 | 5.50 | 3.25 | 3.30 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.67 | -0.87 | 0.10 | -0.01 | 4/27/2026 | 4/29/2026 12:59:04 PM EST |
| 12.50 | 1.25 | 6.00 | 3.63 | 3.92 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.85 | -0.93 | 0.07 | -0.01 | 4/24/2026 | 4/29/2026 12:59:04 PM EST |
| 13.00 | 1.75 | 6.50 | 4.13 | 3.87 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.95 | -0.95 | 0.06 | 0.00 | 4/15/2026 | 4/29/2026 12:59:04 PM EST |
| 13.50 | 3.90 | 5.50 | 4.70 | 5.00 | 0.00 | 0.00% | 0.35 | 0 | 34 | 1.98 | -0.98 | 0.03 | 0.00 | 4/24/2026 | 4/29/2026 12:59:04 PM EST |
| 14.00 | 2.69 | 7.45 | 5.07 | 5.60 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.07 | -0.98 | 0.02 | 0.00 | 4/24/2026 | 4/29/2026 12:59:04 PM EST |
| 15.00 | 3.70 | 8.50 | 6.10 | % | 0.41 | 0 | 0 | 2.44 | -1.00 | 0.01 | 0.00 | 4/29/2026 12:59:04 PM EST | |||
| 16.00 | 4.70 | 9.50 | 7.10 | % | 0.44 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 PM EST | |||
| 17.00 | 5.70 | 10.50 | 8.10 | % | 0.48 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 PM EST | |||
| 18.00 | 6.70 | 11.50 | 9.10 | % | 0.51 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:59:04 PM EST |