Options Chain for C3 AI INC CL A (AI) - $7.76 as of 3/27/2026 8:53:51 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 | 1.96 | 5.90 | 3.93 | % | 0.98 | 0 | 0 | 5.50 | 0.98 | 0.02 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 4.50 | 1.47 | 5.45 | 3.46 | % | 0.77 | 0 | 0 | 4.79 | 0.97 | 0.03 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 5.00 | 1.00 | 4.95 | 2.98 | % | 0.60 | 0 | 0 | 4.30 | 0.91 | 0.05 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 5.50 | 1.90 | 4.50 | 3.20 | % | 0.58 | 0 | 0 | 3.86 | 0.91 | 0.07 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 6.00 | 1.70 | 2.75 | 2.23 | % | 0.37 | 0 | 0 | 1.83 | 0.85 | 0.10 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 6.50 | 0.01 | 3.65 | 1.83 | % | 0.28 | 0 | 0 | 3.19 | 0.79 | 0.13 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 7.00 | 0.97 | 1.28 | 1.13 | % | 0.16 | 0 | 0 | 0.60 | 0.71 | 0.16 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 7.50 | 0.68 | 0.98 | 0.83 | % | 0.11 | 0 | 0 | 0.61 | 0.62 | 0.19 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 8.00 | 0.60 | 0.74 | 0.67 | 0.67 | % | 0.08 | 5 | 0 | 0.70 | 0.52 | 0.20 | -0.01 | 3/27/2026 | 3/27/2026 3:59:55 PM EST | |
| 8.50 | 0.47 | 0.72 | 0.60 | 0.49 | -0.22 | -30.99% | 0.07 | 2 | 11 | 0.80 | 0.44 | 0.19 | -0.01 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 9.00 | 0.15 | 0.45 | 0.30 | 0.33 | -0.20 | -37.74% | 0.03 | 3 | 4 | 0.64 | 0.37 | 0.17 | -0.01 | 3/27/2026 | 3/27/2026 3:59:55 PM EST |
| 9.50 | 0.09 | 2.38 | 1.24 | 0.86 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.64 | 0.28 | 0.17 | -0.01 | 3/26/2026 | 3/27/2026 3:59:55 PM EST |
| 10.00 | 0.05 | 0.36 | 0.21 | 0.18 | % | 0.02 | 17 | 0 | 0.70 | 0.26 | 0.14 | -0.01 | 3/27/2026 | 3/27/2026 3:59:55 PM EST | |
| 10.50 | 0.00 | 2.29 | 1.15 | % | 0.11 | 0 | 0 | 2.92 | 0.16 | 0.12 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 1.12 | 0.56 | % | 0.05 | 0 | 0 | 1.91 | 0.13 | 0.10 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 11.50 | 0.00 | 2.24 | 1.12 | % | 0.10 | 0 | 0 | 3.05 | 0.09 | 0.08 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 2.22 | 1.11 | % | 0.09 | 0 | 0 | 3.13 | 0.07 | 0.07 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 3.19 | 0.05 | 0.05 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 2.19 | 1.10 | % | 0.08 | 0 | 0 | 3.26 | 0.04 | 0.04 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 13.50 | 0.00 | 2.18 | 1.09 | % | 0.08 | 0 | 0 | 3.33 | 0.03 | 0.03 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.57 | 0.79 | % | 0.06 | 0 | 0 | 2.64 | 0.02 | 0.02 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 3.12 | 0.01 | 0.01 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.61 | 0.00 | 0.01 | 0.00 | 3/27/2026 3:59:55 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 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.91 | -0.02 | 0.02 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.54 | -0.03 | 0.03 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 0.98 | -0.09 | 0.05 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 1.91 | -0.09 | 0.07 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 6.00 | 0.10 | 0.80 | 0.45 | 0.09 | % | 0.07 | 1 | 0 | 1.20 | -0.15 | 0.10 | -0.01 | 3/27/2026 | 3/27/2026 3:59:55 PM EST | |
| 6.50 | 0.15 | 0.80 | 0.48 | 0.26 | % | 0.07 | 1 | 0 | 1.03 | -0.21 | 0.13 | -0.01 | 3/27/2026 | 3/27/2026 3:59:55 PM EST | |
| 7.00 | 0.14 | 0.54 | 0.34 | 0.40 | % | 0.05 | 1 | 0 | 0.67 | -0.29 | 0.16 | -0.01 | 3/27/2026 | 3/27/2026 3:59:55 PM EST | |
| 7.50 | 0.39 | 0.82 | 0.61 | 0.50 | % | 0.08 | 1 | 0 | 0.75 | -0.38 | 0.19 | -0.01 | 3/27/2026 | 3/27/2026 3:59:55 PM EST | |
| 8.00 | 0.61 | 1.07 | 0.84 | 0.87 | % | 0.10 | 3 | 0 | 0.72 | -0.48 | 0.20 | -0.01 | 3/27/2026 | 3/27/2026 3:59:55 PM EST | |
| 8.50 | 1.10 | 1.28 | 1.19 | % | 0.14 | 0 | 0 | 0.75 | -0.56 | 0.19 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 9.00 | 1.09 | 1.64 | 1.37 | % | 0.15 | 0 | 0 | 0.86 | -0.63 | 0.17 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 9.50 | 1.40 | 2.40 | 1.90 | 1.90 | % | 0.20 | 1 | 0 | 1.25 | -0.72 | 0.17 | -0.01 | 3/27/2026 | 3/27/2026 3:59:55 PM EST | |
| 10.00 | 0.34 | 2.89 | 1.62 | % | 0.16 | 0 | 0 | 1.36 | -0.74 | 0.14 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 10.50 | 1.78 | 3.40 | 2.59 | % | 0.25 | 0 | 0 | 1.49 | -0.84 | 0.12 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 11.00 | 2.20 | 3.60 | 2.90 | % | 0.26 | 0 | 0 | 1.26 | -0.87 | 0.10 | -0.01 | 3/27/2026 3:59:55 PM EST | |||
| 11.50 | 2.65 | 4.05 | 3.35 | % | 0.29 | 0 | 0 | 1.29 | -0.91 | 0.08 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 12.00 | 3.15 | 4.75 | 3.95 | % | 0.33 | 0 | 0 | 1.61 | -0.93 | 0.07 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 12.50 | 2.73 | 6.30 | 4.52 | % | 0.36 | 0 | 0 | 2.73 | -0.95 | 0.05 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 13.00 | 3.55 | 6.00 | 4.78 | % | 0.37 | 0 | 0 | 2.03 | -0.96 | 0.04 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 13.50 | 3.75 | 7.35 | 5.55 | % | 0.41 | 0 | 0 | 2.94 | -0.97 | 0.03 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 14.00 | 4.15 | 8.10 | 6.13 | % | 0.44 | 0 | 0 | 3.25 | -0.98 | 0.02 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 15.00 | 5.15 | 9.10 | 7.13 | % | 0.48 | 0 | 0 | 3.38 | -0.99 | 0.01 | 0.00 | 3/27/2026 3:59:55 PM EST | |||
| 16.00 | 6.15 | 10.10 | 8.13 | % | 0.51 | 0 | 0 | 3.50 | -1.00 | 0.01 | 0.00 | 3/27/2026 3:59:55 PM EST |