Options Chain for C3 AI INC CL A (AI) - $9.58 as of 5/8/2026 12:13:17 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 | 3.75 | 7.80 | 5.78 | % | 1.45 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 4.50 | 3.20 | 7.30 | 5.25 | % | 1.17 | 0 | 0 | 4.64 | 0.99 | 0.01 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 5.00 | 2.79 | 6.05 | 4.42 | % | 0.88 | 0 | 0 | 3.10 | 0.98 | 0.02 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 5.50 | 3.35 | 5.10 | 4.23 | % | 0.77 | 0 | 0 | 2.21 | 0.96 | 0.02 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 6.00 | 2.85 | 5.00 | 3.93 | % | 0.66 | 0 | 0 | 2.44 | 0.94 | 0.03 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 6.50 | 2.45 | 3.65 | 3.05 | % | 0.47 | 0 | 0 | 1.21 | 0.91 | 0.05 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 7.00 | 2.10 | 3.20 | 2.65 | % | 0.38 | 0 | 0 | 1.05 | 0.87 | 0.06 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 7.50 | 2.28 | 2.77 | 2.53 | % | 0.34 | 0 | 0 | 1.03 | 0.83 | 0.07 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 8.00 | 1.48 | 2.47 | 1.98 | % | 0.25 | 0 | 0 | 1.06 | 0.78 | 0.09 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 8.50 | 1.92 | 2.13 | 2.03 | % | 0.24 | 0 | 0 | 0.92 | 0.73 | 0.10 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 9.00 | 1.61 | 1.83 | 1.72 | % | 0.19 | 0 | 0 | 0.91 | 0.67 | 0.11 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 9.50 | 1.33 | 1.56 | 1.45 | 1.36 | % | 0.15 | 1 | 0 | 0.89 | 0.61 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 10.00 | 1.10 | 1.33 | 1.22 | 1.19 | +0.08 | +7.21% | 0.12 | 22 | 11 | 0.85 | 0.55 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 10.50 | 0.90 | 1.15 | 1.03 | 0.94 | % | 0.10 | 3 | 0 | 0.89 | 0.48 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 11.00 | 0.74 | 0.98 | 0.86 | 0.78 | % | 0.08 | 1 | 0 | 0.89 | 0.43 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 11.50 | 0.60 | 0.79 | 0.70 | 0.63 | % | 0.06 | 1 | 0 | 0.88 | 0.38 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 12.00 | 0.34 | 0.67 | 0.51 | 0.53 | % | 0.04 | 1 | 0 | 0.82 | 0.34 | 0.11 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 12.50 | 0.41 | 0.56 | 0.49 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.88 | 0.30 | 0.10 | -0.01 | 5/7/2026 | 5/8/2026 3:59:49 PM EST |
| 13.00 | 0.34 | 0.45 | 0.40 | 0.38 | % | 0.03 | 1 | 0 | 0.88 | 0.27 | 0.10 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 13.50 | 0.30 | 0.44 | 0.37 | 0.32 | +0.05 | +18.52% | 0.03 | 1 | 1 | 0.92 | 0.23 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.39 | 0.20 | % | 0.01 | 0 | 0 | 1.01 | 0.20 | 0.08 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 15.00 | 0.17 | 0.27 | 0.22 | 0.21 | % | 0.01 | 1 | 0 | 0.93 | 0.17 | 0.07 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.55 | 0.10 | 0.05 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.07 | 0.04 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.74 | 0.05 | 0.03 | 0.00 | 5/8/2026 3:59:49 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 | 3.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.71 | -0.01 | 0.01 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.42 | -0.02 | 0.02 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 2.16 | -0.04 | 0.02 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.93 | -0.06 | 0.03 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 1.72 | -0.09 | 0.05 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 7.00 | 0.19 | 0.75 | 0.47 | 0.38 | % | 0.07 | 1 | 0 | 1.20 | -0.13 | 0.06 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 7.50 | 0.26 | 0.44 | 0.35 | % | 0.05 | 0 | 0 | 0.93 | -0.17 | 0.07 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 8.00 | 0.38 | 0.50 | 0.44 | 0.45 | % | 0.06 | 2 | 0 | 0.88 | -0.22 | 0.09 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 8.50 | 0.56 | 0.73 | 0.65 | % | 0.08 | 0 | 0 | 0.91 | -0.27 | 0.10 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 9.00 | 0.76 | 0.93 | 0.85 | % | 0.09 | 0 | 0 | 0.90 | -0.33 | 0.11 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 9.50 | 0.99 | 1.17 | 1.08 | 1.10 | % | 0.11 | 1 | 0 | 0.89 | -0.39 | 0.12 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 10.00 | 1.18 | 1.42 | 1.30 | 1.37 | % | 0.13 | 1 | 0 | 0.86 | -0.45 | 0.13 | -0.01 | 5/8/2026 | 5/8/2026 3:59:49 PM EST | |
| 10.50 | 1.47 | 1.74 | 1.61 | % | 0.15 | 0 | 0 | 0.86 | -0.52 | 0.13 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 11.00 | 1.91 | 2.08 | 2.00 | % | 0.18 | 0 | 0 | 0.90 | -0.57 | 0.12 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 11.50 | 2.21 | 2.43 | 2.32 | % | 0.20 | 0 | 0 | 0.88 | -0.62 | 0.12 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 12.00 | 2.60 | 2.81 | 2.71 | % | 0.23 | 0 | 0 | 0.88 | -0.66 | 0.11 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 12.50 | 2.97 | 3.25 | 3.11 | % | 0.25 | 0 | 0 | 0.88 | -0.70 | 0.10 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 13.00 | 3.40 | 4.00 | 3.70 | % | 0.28 | 0 | 0 | 1.02 | -0.73 | 0.10 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 13.50 | 3.85 | 4.45 | 4.15 | % | 0.31 | 0 | 0 | 1.05 | -0.77 | 0.09 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 14.00 | 4.25 | 5.45 | 4.85 | % | 0.35 | 0 | 0 | 1.23 | -0.80 | 0.08 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 15.00 | 5.05 | 6.55 | 5.80 | % | 0.39 | 0 | 0 | 1.93 | -0.83 | 0.07 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 16.00 | 6.00 | 7.50 | 6.75 | % | 0.42 | 0 | 0 | 2.01 | -0.90 | 0.05 | -0.01 | 5/8/2026 3:59:49 PM EST | |||
| 17.00 | 7.05 | 8.50 | 7.78 | % | 0.46 | 0 | 0 | 2.12 | -0.93 | 0.04 | 0.00 | 5/8/2026 3:59:49 PM EST | |||
| 18.00 | 8.00 | 9.50 | 8.75 | % | 0.49 | 0 | 0 | 2.22 | -0.95 | 0.03 | 0.00 | 5/8/2026 3:59:49 PM EST |