Options Chain for C3 AI INC CL A (AI) - $8.95 as of 5/1/2026 7:02:36 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 | 3.20 | 7.30 | 5.25 | % | 1.31 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 4.50 | 2.91 | 6.40 | 4.66 | % | 1.04 | 0 | 0 | 4.45 | 0.99 | 0.01 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 5.00 | 4.00 | 4.50 | 4.25 | % | 0.85 | 0 | 0 | 1.78 | 0.98 | 0.02 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 5.50 | 3.05 | 4.20 | 3.63 | % | 0.66 | 0 | 0 | 1.88 | 0.96 | 0.03 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 6.00 | 2.60 | 3.75 | 3.18 | % | 0.53 | 0 | 0 | 1.71 | 0.93 | 0.05 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 6.50 | 1.90 | 3.50 | 2.70 | % | 0.42 | 0 | 0 | 1.80 | 0.89 | 0.06 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 7.00 | 2.04 | 4.55 | 3.30 | % | 0.47 | 0 | 0 | 3.24 | 0.84 | 0.08 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 7.50 | 1.63 | 2.51 | 2.07 | % | 0.28 | 0 | 0 | 1.36 | 0.79 | 0.10 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 8.00 | 1.64 | 1.85 | 1.75 | % | 0.22 | 0 | 0 | 0.88 | 0.73 | 0.11 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 8.50 | 1.37 | 1.56 | 1.47 | % | 0.17 | 0 | 0 | 0.89 | 0.66 | 0.13 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 9.00 | 1.14 | 1.28 | 1.21 | 1.19 | % | 0.13 | 9 | 0 | 0.89 | 0.59 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 9.50 | 0.88 | 1.04 | 0.96 | 0.97 | % | 0.10 | 7 | 0 | 0.87 | 0.53 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 10.00 | 0.70 | 0.91 | 0.81 | 0.78 | % | 0.08 | 13 | 0 | 0.89 | 0.46 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 10.50 | 0.56 | 0.76 | 0.66 | 0.67 | % | 0.06 | 1 | 0 | 0.90 | 0.39 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 11.00 | 0.46 | 0.60 | 0.53 | 0.50 | % | 0.05 | 5 | 0 | 0.89 | 0.33 | 0.13 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 11.50 | 0.36 | 0.52 | 0.44 | 0.48 | % | 0.04 | 2 | 0 | 0.91 | 0.27 | 0.12 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 12.00 | 0.15 | 2.12 | 1.14 | 0.37 | % | 0.09 | 1 | 0 | 1.54 | 0.24 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 12.50 | 0.19 | 0.31 | 0.25 | 0.31 | % | 0.02 | 1 | 0 | 0.87 | 0.18 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 13.00 | 0.05 | 0.28 | 0.17 | % | 0.01 | 0 | 0 | 0.80 | 0.13 | 0.09 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 13.50 | 0.17 | 0.23 | 0.20 | % | 0.01 | 0 | 0 | 0.94 | 0.11 | 0.07 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 14.00 | 0.01 | 0.20 | 0.11 | % | 0.01 | 0 | 0 | 0.78 | 0.07 | 0.06 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.28 | 1.14 | % | 0.08 | 0 | 0 | 3.00 | 0.07 | 0.05 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 16.00 | 0.00 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 3.10 | 0.05 | 0.04 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 2.23 | 1.12 | % | 0.07 | 0 | 0 | 3.20 | 0.03 | 0.03 | 0.00 | 5/1/2026 4:00:02 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 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 4.50 | 0.00 | 2.16 | 1.08 | % | 0.24 | 0 | 0 | 5.23 | -0.01 | 0.01 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.41 | 0.21 | 0.36 | % | 0.04 | 1 | 0 | 1.94 | -0.02 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 5.50 | 0.00 | 0.93 | 0.47 | % | 0.09 | 0 | 0 | 2.47 | -0.04 | 0.03 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.93 | 0.47 | % | 0.08 | 0 | 0 | 2.19 | -0.07 | 0.05 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 6.50 | 0.00 | 1.31 | 0.66 | 0.46 | % | 0.10 | 1 | 0 | 2.38 | -0.11 | 0.06 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 7.00 | 0.18 | 0.37 | 0.28 | 0.26 | % | 0.04 | 1 | 0 | 0.95 | -0.16 | 0.08 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 7.50 | 0.33 | 0.39 | 0.36 | % | 0.05 | 0 | 0 | 0.89 | -0.21 | 0.10 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 8.00 | 0.48 | 0.66 | 0.57 | % | 0.07 | 0 | 0 | 0.93 | -0.27 | 0.11 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 8.50 | 0.67 | 0.86 | 0.77 | 0.79 | % | 0.09 | 1 | 0 | 0.92 | -0.34 | 0.13 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 9.00 | 0.91 | 1.05 | 0.98 | 0.95 | % | 0.11 | 3 | 0 | 0.89 | -0.41 | 0.14 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 9.50 | 1.17 | 1.36 | 1.27 | % | 0.13 | 0 | 0 | 0.90 | -0.47 | 0.14 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 10.00 | 1.50 | 1.64 | 1.57 | % | 0.16 | 0 | 0 | 0.89 | -0.54 | 0.14 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 10.50 | 1.85 | 2.06 | 1.96 | % | 0.19 | 0 | 0 | 0.92 | -0.61 | 0.14 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 11.00 | 2.17 | 2.43 | 2.30 | % | 0.21 | 0 | 0 | 0.90 | -0.67 | 0.13 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 11.50 | 2.58 | 2.81 | 2.70 | % | 0.23 | 0 | 0 | 0.90 | -0.73 | 0.12 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 12.00 | 2.29 | 3.25 | 2.77 | % | 0.23 | 0 | 0 | 1.17 | -0.76 | 0.11 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 12.50 | 3.40 | 3.80 | 3.60 | 3.85 | % | 0.29 | 1 | 0 | 0.93 | -0.82 | 0.10 | -0.01 | 5/1/2026 | 5/1/2026 4:00:02 PM EST | |
| 13.00 | 3.20 | 5.15 | 4.18 | % | 0.32 | 0 | 0 | 1.98 | -0.87 | 0.09 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 13.50 | 3.05 | 6.50 | 4.78 | % | 0.35 | 0 | 0 | 2.75 | -0.89 | 0.07 | -0.01 | 5/1/2026 4:00:02 PM EST | |||
| 14.00 | 3.30 | 6.95 | 5.13 | % | 0.37 | 0 | 0 | 2.79 | -0.93 | 0.06 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 15.00 | 5.60 | 6.10 | 5.85 | % | 0.39 | 0 | 0 | 1.27 | -0.93 | 0.05 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 16.00 | 6.10 | 7.80 | 6.95 | % | 0.43 | 0 | 0 | 2.10 | -0.95 | 0.04 | 0.00 | 5/1/2026 4:00:02 PM EST | |||
| 17.00 | 6.20 | 9.00 | 7.60 | % | 0.45 | 0 | 0 | 2.39 | -0.97 | 0.03 | 0.00 | 5/1/2026 4:00:02 PM EST |