Options Chain for C3 AI INC CL A (AI) - $10.37 as of 6/18/2026 6:53:20 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 | 5.55 | 7.25 | 6.40 | 6.74 | 0.00 | 0.00% | 1.60 | 0 | 8 | 8.63 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:54 PM EST |
| 4.50 | 5.05 | 6.60 | 5.83 | 5.81 | -0.45 | -7.19% | 1.30 | 1 | 6 | 7.15 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 5.00 | 4.70 | 5.90 | 5.30 | 5.84 | 0.00 | 0.00% | 1.06 | 0 | 2 | 5.70 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:54 PM EST |
| 5.50 | 4.20 | 5.40 | 4.80 | % | 0.87 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 6.00 | 3.70 | 4.90 | 4.30 | 5.22 | 0.00 | 0.00% | 0.72 | 0 | 2 | 4.58 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:54 PM EST |
| 6.50 | 3.20 | 4.40 | 3.80 | 4.80 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.09 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:54 PM EST |
| 7.00 | 2.70 | 3.90 | 3.30 | 4.15 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:54 PM EST |
| 7.50 | 2.20 | 3.40 | 2.80 | 2.04 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.21 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/18/2026 3:59:54 PM EST |
| 8.00 | 1.95 | 2.70 | 2.33 | 2.83 | 0.00 | 0.00% | 0.29 | 0 | 72 | 2.33 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:54 PM EST |
| 8.50 | 1.46 | 2.19 | 1.83 | 1.82 | -0.69 | -27.49% | 0.22 | 1 | 27 | 1.96 | 1.00 | 0.03 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 9.00 | 0.97 | 1.46 | 1.22 | 1.32 | -0.47 | -26.26% | 0.14 | 1 | 74 | 1.10 | 0.94 | 0.16 | -0.01 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 9.50 | 0.82 | 0.97 | 0.90 | 0.68 | -0.76 | -52.78% | 0.09 | 59 | 68 | 0.64 | 0.82 | 0.29 | -0.01 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 10.00 | 0.50 | 0.58 | 0.54 | 0.46 | -0.14 | -23.34% | 0.05 | 3,354 | 372 | 0.64 | 0.64 | 0.41 | -0.02 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 10.50 | 0.24 | 0.31 | 0.28 | 0.29 | -0.11 | -27.50% | 0.03 | 10,292 | 411 | 0.63 | 0.42 | 0.43 | -0.02 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 11.00 | 0.11 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 0.01 | 306 | 8,691 | 0.65 | 0.24 | 0.33 | -0.02 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 11.50 | 0.03 | 0.08 | 0.06 | 0.06 | -0.04 | -40.00% | 0.01 | 3,580 | 4,802 | 0.66 | 0.12 | 0.21 | -0.01 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 12.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 10,534 | 746 | 0.71 | 0.06 | 0.12 | -0.01 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 12.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 57 | 4,366 | 0.77 | 0.03 | 0.06 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 15 | 377 | 0.94 | 0.01 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 13.50 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 11 | 313 | 1.03 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 9 | 82 | 1.77 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 12 | 1.96 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 622 | 1.44 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 255 | 1.32 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.43 | 0.22 | 0.01 | -0.01 | -50.00% | 0.01 | 2 | 131 | 3.15 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 270 | 1.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 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 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.90 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/18/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.23 | 0.12 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 65 | 2.46 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 29 | 3.51 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 121 | 3.08 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:54 PM EST |
| 8.50 | 0.01 | 0.26 | 0.14 | 0.04 | +0.02 | +100.00% | 0.02 | 3 | 165 | 1.13 | 0.00 | 0.03 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 9.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 26 | 127 | 0.64 | -0.06 | 0.16 | -0.01 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 9.50 | 0.08 | 0.11 | 0.10 | 0.14 | +0.02 | +16.67% | 0.01 | 184 | 3,405 | 0.61 | -0.18 | 0.29 | -0.01 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 10.00 | 0.18 | 0.27 | 0.23 | 0.31 | +0.06 | +24.00% | 0.02 | 584 | 3,242 | 0.59 | -0.36 | 0.41 | -0.02 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 10.50 | 0.41 | 0.55 | 0.48 | 0.51 | +0.13 | +34.22% | 0.05 | 133 | 192 | 0.57 | -0.58 | 0.43 | -0.02 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 11.00 | 0.77 | 0.89 | 0.83 | 1.08 | +0.27 | +33.34% | 0.08 | 8 | 182 | 0.93 | -0.76 | 0.33 | -0.02 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 11.50 | 1.17 | 1.45 | 1.31 | 1.41 | +0.28 | +24.78% | 0.11 | 2 | 82 | 1.03 | -0.88 | 0.21 | -0.01 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 12.00 | 1.65 | 2.05 | 1.85 | 1.86 | +0.27 | +16.99% | 0.15 | 24 | 9 | 1.44 | -0.94 | 0.12 | -0.01 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 12.50 | 2.05 | 2.70 | 2.38 | 2.15 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.93 | -0.97 | 0.06 | 0.00 | 6/17/2026 | 6/18/2026 3:59:54 PM EST |
| 13.00 | 2.61 | 3.05 | 2.83 | 2.95 | +0.58 | +24.48% | 0.22 | 6 | 7 | 1.81 | -0.99 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 13.50 | 3.05 | 3.75 | 3.40 | 3.20 | +0.34 | +11.89% | 0.25 | 1 | 2 | 2.39 | -1.00 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 14.00 | 3.50 | 4.10 | 3.80 | 3.65 | +0.33 | +9.94% | 0.27 | 2 | 9 | 2.24 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 14.50 | 4.05 | 4.80 | 4.43 | 3.92 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.81 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:54 PM EST |
| 15.00 | 4.60 | 5.10 | 4.85 | 4.87 | +0.52 | +11.96% | 0.32 | 9 | 2 | 2.53 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 15.50 | 5.10 | 5.55 | 5.33 | 5.33 | +0.23 | +4.51% | 0.34 | 1 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 16.00 | 5.60 | 6.10 | 5.85 | 6.00 | % | 0.37 | 4 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST | |
| 17.00 | 6.55 | 7.05 | 6.80 | 6.68 | +0.52 | +8.45% | 0.40 | 2 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:54 PM EST |
| 18.00 | 6.95 | 8.45 | 7.70 | 7.21 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:54 PM EST |
| 19.00 | 7.95 | 9.45 | 8.70 | 7.97 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:54 PM EST |