Options Chain for C3 AI INC CL A (AI) - $10.58 as of 6/5/2026 5:12:48 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 | 5.30 | 7.10 | 6.20 | 6.70 | 0.00 | 0.00% | 1.55 | 0 | 1 | 7.95 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 4.50 | 3.80 | 6.50 | 5.15 | 5.88 | -0.19 | -3.13% | 1.14 | 1 | 1 | 6.69 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 5.00 | 4.85 | 5.95 | 5.40 | 4.60 | 0.00 | 0.00% | 1.08 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/5/2026 3:59:37 PM EST |
| 5.50 | 3.85 | 5.45 | 4.65 | % | 0.85 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:37 PM EST | |||
| 6.00 | 3.15 | 4.95 | 4.05 | % | 0.67 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:37 PM EST | |||
| 6.50 | 3.25 | 4.45 | 3.85 | % | 0.59 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:37 PM EST | |||
| 7.00 | 2.90 | 3.90 | 3.40 | 3.70 | 0.00 | 0.00% | 0.49 | 0 | 3 | 3.55 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:37 PM EST |
| 7.50 | 2.58 | 2.98 | 2.78 | 2.85 | -0.30 | -9.53% | 0.37 | 2 | 10 | 1.63 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 8.00 | 1.93 | 2.54 | 2.24 | 1.65 | -1.26 | -43.30% | 0.28 | 4 | 77 | 1.65 | 1.00 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 8.50 | 1.46 | 2.05 | 1.76 | 1.85 | +0.06 | +3.36% | 0.21 | 21 | 36 | 1.40 | 0.97 | 0.07 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 9.00 | 1.22 | 1.52 | 1.37 | 1.25 | -0.37 | -22.84% | 0.15 | 78 | 244 | 1.02 | 0.91 | 0.14 | -0.01 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 9.50 | 0.85 | 1.09 | 0.97 | 0.89 | -0.35 | -28.23% | 0.10 | 67 | 131 | 0.93 | 0.81 | 0.24 | -0.02 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 10.00 | 0.63 | 0.73 | 0.68 | 0.70 | -0.11 | -13.58% | 0.07 | 13,887 | 297 | 0.80 | 0.66 | 0.32 | -0.03 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 10.50 | 0.42 | 0.45 | 0.44 | 0.46 | -0.04 | -8.00% | 0.04 | 314 | 604 | 0.84 | 0.49 | 0.34 | -0.03 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 11.00 | 0.26 | 0.29 | 0.28 | 0.26 | -0.12 | -31.58% | 0.03 | 18,344 | 3,593 | 0.87 | 0.34 | 0.30 | -0.03 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 11.50 | 0.16 | 0.18 | 0.17 | 0.14 | -0.11 | -44.00% | 0.01 | 4,149 | 370 | 0.92 | 0.23 | 0.23 | -0.03 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 12.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.05 | -33.34% | 0.01 | 284 | 2,930 | 0.96 | 0.16 | 0.17 | -0.02 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 12.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.06 | -50.00% | 0.01 | 95 | 360 | 1.03 | 0.11 | 0.13 | -0.02 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 13.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 92 | 474 | 1.05 | 0.08 | 0.10 | -0.02 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 13.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 8 | 219 | 1.12 | 0.06 | 0.07 | -0.01 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 14.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 306 | 408 | 1.20 | 0.04 | 0.05 | -0.01 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 236 | 1.32 | 0.01 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 15.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 40 | 1,128 | 1.31 | 0.01 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 15.50 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 57 | 3.12 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 16.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 66 | 1.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 574 | 2.14 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 106 | 1.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.62 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:37 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 78 | 612 | 1.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.53 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:37 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 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 4.50 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:37 PM EST | |||
| 5.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.36 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:37 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:37 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 3:59:37 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 32 | 3.14 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:37 PM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.16 | -94.12% | 0.01 | 2 | 227 | 1.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 19 | 220 | 1.22 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 100 | 349 | 1.01 | 0.00 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 8.50 | 0.02 | 0.20 | 0.11 | 0.03 | +0.01 | +50.00% | 0.01 | 37 | 68 | 1.22 | -0.03 | 0.07 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 9.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.01 | 165 | 334 | 0.83 | -0.09 | 0.14 | -0.01 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 9.50 | 0.11 | 0.13 | 0.12 | 0.18 | +0.05 | +38.47% | 0.01 | 201 | 476 | 0.78 | -0.19 | 0.24 | -0.02 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.33 | +0.03 | +10.00% | 0.03 | 309 | 419 | 0.79 | -0.34 | 0.32 | -0.03 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 10.50 | 0.49 | 0.57 | 0.53 | 0.67 | +0.12 | +21.82% | 0.05 | 82 | 800 | 0.83 | -0.51 | 0.34 | -0.03 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 11.00 | 0.82 | 0.92 | 0.87 | 1.00 | +0.14 | +16.28% | 0.08 | 61 | 824 | 0.88 | -0.66 | 0.30 | -0.03 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 11.50 | 1.15 | 1.33 | 1.24 | 1.30 | +0.10 | +8.34% | 0.11 | 14 | 59 | 0.84 | -0.77 | 0.23 | -0.03 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 12.00 | 1.54 | 2.20 | 1.87 | 1.89 | +0.34 | +21.94% | 0.16 | 24 | 15 | 2.02 | -0.84 | 0.17 | -0.02 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 12.50 | 2.03 | 2.70 | 2.37 | 2.32 | +0.71 | +44.10% | 0.19 | 5 | 6 | 2.25 | -0.89 | 0.13 | -0.02 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 13.00 | 2.50 | 3.15 | 2.83 | 2.71 | +0.16 | +6.28% | 0.22 | 9 | 7 | 2.36 | -0.92 | 0.10 | -0.02 | 6/5/2026 | 6/5/2026 3:59:37 PM EST |
| 13.50 | 3.00 | 3.65 | 3.33 | % | 0.25 | 0 | 0 | 2.55 | -0.94 | 0.07 | -0.01 | 6/5/2026 3:59:37 PM EST | |||
| 14.00 | 3.25 | 4.20 | 3.73 | % | 0.27 | 0 | 0 | 2.84 | -0.96 | 0.05 | -0.01 | 6/5/2026 3:59:37 PM EST | |||
| 14.50 | 3.80 | 4.75 | 4.28 | % | 0.30 | 0 | 0 | 3.11 | -0.99 | 0.02 | 0.00 | 6/5/2026 3:59:37 PM EST | |||
| 15.00 | 4.10 | 5.15 | 4.63 | 4.62 | % | 0.31 | 1 | 0 | 3.06 | -0.99 | 0.02 | 0.00 | 6/5/2026 | 6/5/2026 3:59:37 PM EST | |
| 15.50 | 4.60 | 5.75 | 5.18 | 5.05 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.42 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 16.00 | 5.05 | 6.50 | 5.78 | % | 0.36 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:37 PM EST | |||
| 16.50 | 5.45 | 6.95 | 6.20 | 6.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.12 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 17.00 | 5.95 | 7.45 | 6.70 | % | 0.39 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:37 PM EST | |||
| 17.50 | 6.45 | 7.95 | 7.20 | % | 0.41 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:37 PM EST | |||
| 18.00 | 6.95 | 8.45 | 7.70 | 7.35 | 0.00 | 0.00% | 0.43 | 0 | 3 | 4.50 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 18.50 | 7.45 | 8.95 | 8.20 | 8.12 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.62 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:37 PM EST |
| 19.00 | 7.55 | 9.45 | 8.50 | % | 0.45 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:37 PM EST |