Options Chain for C3 AI INC CL A (AI) - $10.23 as of 5/29/2026 5:23:02 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 | 5.70 | 7.20 | 6.45 | 7.00 | +1.18 | +20.28% | 1.61 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 4.50 | 5.20 | 6.65 | 5.93 | 6.20 | % | 1.32 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST | |
| 5.00 | 5.20 | 6.20 | 5.70 | 5.50 | +0.45 | +8.92% | 1.14 | 2 | 3 | 5.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 5.50 | 4.15 | 5.70 | 4.93 | 3.72 | 0.00 | 0.00% | 0.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:50 PM EST |
| 6.00 | 3.65 | 5.20 | 4.43 | 3.60 | 0.00 | 0.00% | 0.74 | 0 | 30 | 4.63 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:50 PM EST |
| 6.50 | 2.75 | 4.70 | 3.73 | 3.22 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 7.00 | 2.60 | 4.20 | 3.40 | 2.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.69 | 0.99 | 0.01 | -0.01 | 5/20/2026 | 5/29/2026 3:59:50 PM EST |
| 7.50 | 2.85 | 3.80 | 3.33 | 3.15 | +0.39 | +14.13% | 0.44 | 2 | 96 | 3.54 | 0.98 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 8.00 | 2.63 | 3.20 | 2.92 | 2.92 | +0.57 | +24.26% | 0.36 | 38 | 92 | 2.86 | 0.96 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 8.50 | 2.13 | 2.78 | 2.46 | 2.17 | +0.33 | +17.94% | 0.29 | 1 | 350 | 2.67 | 0.92 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 9.00 | 1.76 | 2.00 | 1.88 | 1.93 | +0.47 | +32.20% | 0.21 | 116 | 1,305 | 1.08 | 0.86 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 9.50 | 1.41 | 1.56 | 1.49 | 1.50 | +0.34 | +29.31% | 0.16 | 146 | 1,312 | 1.15 | 0.79 | 0.15 | -0.05 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 10.00 | 1.10 | 1.22 | 1.16 | 1.16 | +0.31 | +36.48% | 0.12 | 1,623 | 2,094 | 1.20 | 0.70 | 0.19 | -0.05 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 10.50 | 0.85 | 0.94 | 0.90 | 0.89 | +0.26 | +41.27% | 0.09 | 1,231 | 1,164 | 1.26 | 0.60 | 0.21 | -0.06 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 11.00 | 0.66 | 0.70 | 0.68 | 0.67 | +0.24 | +55.82% | 0.06 | 21,339 | 1,670 | 1.27 | 0.49 | 0.21 | -0.06 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 11.50 | 0.47 | 0.54 | 0.51 | 0.52 | +0.19 | +57.58% | 0.04 | 4,927 | 2,857 | 1.30 | 0.40 | 0.20 | -0.06 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 12.00 | 0.35 | 0.41 | 0.38 | 0.35 | +0.10 | +40.00% | 0.03 | 16,052 | 642 | 1.34 | 0.32 | 0.18 | -0.05 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 12.50 | 0.26 | 0.31 | 0.29 | 0.29 | +0.11 | +61.12% | 0.02 | 737 | 568 | 1.37 | 0.25 | 0.15 | -0.05 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 13.00 | 0.21 | 0.24 | 0.23 | 0.23 | +0.10 | +76.93% | 0.02 | 1,015 | 435 | 1.44 | 0.21 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 13.50 | 0.14 | 0.19 | 0.17 | 0.19 | +0.06 | +46.16% | 0.01 | 161 | 110 | 1.46 | 0.17 | 0.11 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 14.00 | 0.13 | 0.17 | 0.15 | 0.15 | +0.06 | +66.67% | 0.01 | 1,556 | 25 | 1.57 | 0.14 | 0.09 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 14.50 | 0.10 | 0.15 | 0.13 | 0.14 | +0.04 | +40.00% | 0.01 | 32 | 36 | 1.62 | 0.11 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 15.00 | 0.10 | 0.13 | 0.12 | 0.11 | +0.04 | +57.15% | 0.01 | 744 | 355 | 1.72 | 0.09 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 15.50 | 0.10 | 0.11 | 0.11 | 0.10 | +0.05 | +100.00% | 0.01 | 402 | 652 | 1.80 | 0.07 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 16.00 | 0.08 | 0.10 | 0.09 | 0.07 | +0.01 | +16.67% | 0.01 | 473 | 101 | 1.83 | 0.06 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 16.50 | 0.05 | 0.10 | 0.08 | 0.08 | % | 0.00 | 129 | 0 | 1.87 | 0.05 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST | |
| 17.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 3 | 14 | 1.84 | 0.05 | 0.04 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 17.50 | 0.03 | 0.09 | 0.06 | 0.08 | % | 0.00 | 23 | 0 | 1.96 | 0.04 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST | |
| 18.00 | 0.02 | 0.15 | 0.09 | 0.08 | +0.06 | +300.00% | 0.01 | 782 | 119 | 2.13 | 0.03 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 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 | 8.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:50 PM EST | |||
| 6.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 20 | 212 | 1.72 | -0.01 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 7.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 24 | 83 | 1.42 | -0.02 | 0.03 | -0.01 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 8.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 0.01 | 84 | 317 | 1.42 | -0.04 | 0.05 | -0.02 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 8.50 | 0.07 | 0.13 | 0.10 | 0.09 | -0.07 | -43.75% | 0.01 | 208 | 949 | 1.41 | -0.08 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 9.00 | 0.14 | 0.15 | 0.15 | 0.15 | -0.14 | -48.28% | 0.02 | 239 | 803 | 1.30 | -0.14 | 0.12 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 9.50 | 0.24 | 0.28 | 0.26 | 0.26 | -0.16 | -38.10% | 0.03 | 250 | 852 | 1.31 | -0.21 | 0.15 | -0.05 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 10.00 | 0.39 | 0.42 | 0.41 | 0.42 | -0.22 | -34.38% | 0.04 | 323 | 125 | 1.30 | -0.30 | 0.19 | -0.05 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 10.50 | 0.61 | 0.70 | 0.66 | 0.62 | -0.30 | -32.61% | 0.06 | 521 | 31 | 1.36 | -0.40 | 0.21 | -0.06 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 11.00 | 0.89 | 0.96 | 0.93 | 0.92 | -0.43 | -31.86% | 0.08 | 557 | 96 | 1.40 | -0.51 | 0.21 | -0.06 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 11.50 | 1.21 | 1.35 | 1.28 | 1.15 | -1.06 | -47.97% | 0.11 | 556 | 27 | 1.44 | -0.60 | 0.20 | -0.06 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 12.00 | 1.60 | 1.72 | 1.66 | 1.43 | -1.79 | -55.59% | 0.14 | 50 | 1 | 1.50 | -0.68 | 0.18 | -0.05 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 12.50 | 2.00 | 2.13 | 2.07 | 3.12 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.56 | -0.75 | 0.15 | -0.05 | 5/22/2026 | 5/29/2026 3:59:50 PM EST |
| 13.00 | 2.31 | 2.57 | 2.44 | 2.33 | -1.69 | -42.04% | 0.19 | 1 | 2 | 1.60 | -0.79 | 0.13 | -0.04 | 5/29/2026 | 5/29/2026 3:59:50 PM EST |
| 13.50 | 2.33 | 3.35 | 2.84 | 4.27 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.42 | -0.83 | 0.11 | -0.04 | 5/26/2026 | 5/29/2026 3:59:50 PM EST |
| 14.00 | 3.00 | 4.30 | 3.65 | % | 0.26 | 0 | 0 | 3.44 | -0.86 | 0.09 | -0.04 | 5/29/2026 3:59:50 PM EST | |||
| 14.50 | 3.40 | 4.75 | 4.08 | 4.18 | % | 0.28 | 4 | 0 | 3.54 | -0.89 | 0.08 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST | |
| 15.00 | 3.90 | 5.20 | 4.55 | 4.62 | % | 0.30 | 4 | 0 | 3.62 | -0.91 | 0.07 | -0.03 | 5/29/2026 | 5/29/2026 3:59:50 PM EST | |
| 15.50 | 4.30 | 5.75 | 5.03 | % | 0.32 | 0 | 0 | 3.88 | -0.93 | 0.05 | -0.02 | 5/29/2026 3:59:50 PM EST | |||
| 16.00 | 4.80 | 6.25 | 5.53 | % | 0.35 | 0 | 0 | 4.03 | -0.94 | 0.05 | -0.02 | 5/29/2026 3:59:50 PM EST | |||
| 16.50 | 4.70 | 6.90 | 5.80 | % | 0.35 | 0 | 0 | 4.46 | -0.95 | 0.04 | -0.02 | 5/29/2026 3:59:50 PM EST | |||
| 17.00 | 5.70 | 7.40 | 6.55 | % | 0.39 | 0 | 0 | 4.60 | -0.95 | 0.04 | -0.02 | 5/29/2026 3:59:50 PM EST | |||
| 17.50 | 6.20 | 7.75 | 6.98 | % | 0.40 | 0 | 0 | 4.45 | -0.96 | 0.03 | -0.02 | 5/29/2026 3:59:50 PM EST | |||
| 18.00 | 6.70 | 8.40 | 7.55 | % | 0.42 | 0 | 0 | 4.86 | -0.97 | 0.02 | -0.01 | 5/29/2026 3:59:50 PM EST |