Options Chain for C3 AI INC CL A (AI) - $9.38 as of 5/22/2026 7:02:52 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 | 4.35 | 5.95 | 5.15 | 4.70 | 0.00 | 0.00% | 1.29 | 0 | 1 | 6.96 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:46 PM EST |
| 4.50 | 3.85 | 5.45 | 4.65 | 4.71 | 0.00 | 0.00% | 1.03 | 0 | 2 | 6.17 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:46 PM EST |
| 5.00 | 3.55 | 4.75 | 4.15 | 3.70 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:46 PM EST |
| 5.50 | 3.05 | 4.40 | 3.73 | 3.10 | 0.00 | 0.00% | 0.68 | 0 | 12 | 4.69 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:46 PM EST |
| 6.00 | 2.55 | 3.75 | 3.15 | 2.97 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:46 PM EST |
| 6.50 | 2.05 | 3.25 | 2.65 | % | 0.41 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/21/2026 3:59:46 PM EST | |||
| 7.00 | 2.05 | 2.42 | 2.24 | 2.30 | 0.00 | 0.00% | 0.32 | 0 | 18 | 1.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:46 PM EST |
| 7.50 | 1.31 | 2.02 | 1.67 | 1.82 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.74 | 1.00 | 0.04 | 0.00 | 5/21/2026 | 5/21/2026 3:59:46 PM EST |
| 8.00 | 1.09 | 1.40 | 1.25 | 1.30 | 0.00 | 0.00% | 0.16 | 0 | 125 | 1.06 | 0.94 | 0.15 | -0.01 | 5/21/2026 | 5/21/2026 3:59:46 PM EST |
| 8.50 | 0.70 | 0.97 | 0.84 | 0.80 | 0.00 | 0.00% | 0.10 | 0 | 250 | 0.93 | 0.84 | 0.29 | -0.01 | 5/21/2026 | 5/21/2026 3:59:46 PM EST |
| 9.00 | 0.49 | 0.56 | 0.53 | 0.52 | 0.00 | 0.00% | 0.06 | 0 | 1,018 | 0.64 | 0.65 | 0.42 | -0.02 | 5/21/2026 | 5/21/2026 3:59:46 PM EST |
| 9.50 | 0.28 | 0.30 | 0.29 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 4,525 | 0.65 | 0.43 | 0.43 | -0.02 | 5/21/2026 | 5/21/2026 3:59:46 PM EST |
| 10.00 | 0.13 | 0.14 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 7,453 | 0.68 | 0.25 | 0.34 | -0.02 | 5/21/2026 | 5/21/2026 3:59:46 PM EST |
| 10.50 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 539 | 0.64 | 0.13 | 0.21 | -0.01 | 5/21/2026 | 5/21/2026 3:59:46 PM EST |
| 11.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,447 | 0.79 | 0.06 | 0.11 | -0.01 | 5/21/2026 | 5/21/2026 3:59:46 PM EST |
| 11.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.85 | 0.02 | 0.05 | 0.00 | 5/21/2026 | 5/21/2026 3:59:46 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.32 | 0.01 | 0.02 | 0.00 | 5/20/2026 | 5/21/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.97 | 0.00 | 0.01 | 0.00 | 5/21/2026 | 5/21/2026 3:59:46 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.41 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:46 PM EST |
| 13.50 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 166 | 2.52 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:46 PM EST |
| 14.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.23 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 3:59:46 PM EST |
| 14.50 | 0.00 | 0.19 | 0.10 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:46 PM EST | |||
| 15.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 470 | 2.99 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:46 PM EST |
| 15.50 | 0.00 | 0.64 | 0.32 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 100 | 3.79 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/21/2026 3:59:46 PM EST |
| 16.00 | 0.00 | 1.19 | 0.60 | 2.13 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.93 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:46 PM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 66 | 7.06 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:46 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.06 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 3:59:46 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 | 0.99 | 0.50 | % | 0.12 | 0 | 0 | 8.31 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:46 PM EST | |||
| 4.50 | 0.00 | 0.99 | 0.50 | % | 0.11 | 0 | 0 | 7.38 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:46 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 5/21/2026 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 14 | 5.10 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:46 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/21/2026 3:59:46 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.17 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:46 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.23 | 0.00 | 0.04 | 0.00 | 5/21/2026 | 5/21/2026 3:59:46 PM EST |
| 8.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.66 | -0.06 | 0.15 | -0.01 | 5/21/2026 | 5/21/2026 3:59:46 PM EST |
| 8.50 | 0.08 | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 467 | 0.67 | -0.16 | 0.29 | -0.01 | 5/21/2026 | 5/21/2026 3:59:46 PM EST |
| 9.00 | 0.21 | 0.23 | 0.22 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1,480 | 0.67 | -0.35 | 0.42 | -0.02 | 5/21/2026 | 5/21/2026 3:59:46 PM EST |
| 9.50 | 0.44 | 0.52 | 0.48 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 1,207 | 0.68 | -0.57 | 0.43 | -0.02 | 5/21/2026 | 5/21/2026 3:59:46 PM EST |
| 10.00 | 0.68 | 0.92 | 0.80 | 0.91 | 0.00 | 0.00% | 0.08 | 0 | 117 | 0.99 | -0.75 | 0.34 | -0.02 | 5/21/2026 | 5/21/2026 3:59:46 PM EST |
| 10.50 | 1.03 | 1.56 | 1.30 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.38 | -0.87 | 0.21 | -0.01 | 5/18/2026 | 5/21/2026 3:59:46 PM EST |
| 11.00 | 1.51 | 2.25 | 1.88 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 24 | 2.00 | -0.94 | 0.11 | -0.01 | 5/18/2026 | 5/21/2026 3:59:46 PM EST |
| 11.50 | 2.00 | 2.68 | 2.34 | 2.83 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.08 | -0.98 | 0.05 | 0.00 | 5/19/2026 | 5/21/2026 3:59:46 PM EST |
| 12.00 | 2.25 | 3.45 | 2.85 | 2.94 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.84 | -0.99 | 0.02 | 0.00 | 5/12/2026 | 5/21/2026 3:59:46 PM EST |
| 12.50 | 2.97 | 3.95 | 3.46 | 3.58 | 0.00 | 0.00% | 0.28 | 0 | 12 | 3.04 | -1.00 | 0.01 | 0.00 | 5/15/2026 | 5/21/2026 3:59:46 PM EST |
| 13.00 | 3.25 | 4.45 | 3.85 | 4.16 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.22 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 3:59:46 PM EST |
| 13.50 | 4.00 | 5.00 | 4.50 | 4.41 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.49 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/21/2026 3:59:46 PM EST |
| 14.00 | 4.25 | 5.45 | 4.85 | 4.37 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/21/2026 3:59:46 PM EST |
| 14.50 | 4.55 | 6.15 | 5.35 | 5.31 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.11 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 3:59:46 PM EST |
| 15.00 | 4.85 | 6.85 | 5.85 | 6.02 | 0.00 | 0.00% | 0.39 | 0 | 20 | 4.66 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 3:59:46 PM EST |
| 15.50 | 5.40 | 7.35 | 6.38 | 6.49 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 3:59:46 PM EST |
| 16.00 | 6.05 | 7.85 | 6.95 | 7.70 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.93 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/21/2026 3:59:46 PM EST |
| 17.00 | 7.10 | 8.65 | 7.88 | 7.99 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/21/2026 3:59:46 PM EST |
| 18.00 | 8.10 | 9.65 | 8.88 | % | 0.49 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 5/21/2026 3:59:46 PM EST |