Options Chain for C3 AI INC CL A (AI) - $9.43 as of 7/2/2026 10:48:29 AM 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 | 4.60 | 6.20 | 5.40 | 5.48 | 0.00 | 0.00% | 1.35 | 0 | 3 | 8.44 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:09 AM EST |
| 4.50 | 4.40 | 4.80 | 4.60 | 4.64 | -0.31 | -6.27% | 1.02 | 1 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:09 AM EST |
| 5.00 | 3.80 | 5.00 | 4.40 | % | 0.88 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 7/2/2026 11:59:09 AM EST | |||
| 5.50 | 3.30 | 4.50 | 3.90 | 3.41 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:59:09 AM EST |
| 6.00 | 2.80 | 4.00 | 3.40 | 4.90 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 11:59:09 AM EST |
| 6.50 | 2.30 | 2.74 | 2.52 | 4.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 11:59:09 AM EST |
| 7.00 | 1.40 | 3.00 | 2.20 | 2.83 | 0.00 | 0.00% | 0.31 | 0 | 5 | 3.63 | 1.00 | 0.01 | 0.00 | 6/23/2026 | 7/2/2026 11:59:09 AM EST |
| 7.50 | 1.53 | 2.28 | 1.91 | 3.46 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.63 | 0.98 | 0.06 | 0.00 | 6/11/2026 | 7/2/2026 11:59:09 AM EST |
| 8.00 | 1.00 | 1.12 | 1.06 | 1.10 | -0.45 | -29.04% | 0.13 | 43 | 16 | 2.19 | 0.92 | 0.17 | -0.01 | 7/2/2026 | 7/2/2026 11:59:09 AM EST |
| 8.50 | 0.64 | 0.87 | 0.76 | 0.80 | -0.22 | -21.57% | 0.09 | 18 | 29 | 0.95 | 0.80 | 0.33 | -0.02 | 7/2/2026 | 7/2/2026 11:59:09 AM EST |
| 9.00 | 0.32 | 0.48 | 0.40 | 0.38 | -0.29 | -43.29% | 0.04 | 43 | 1,073 | 0.60 | 0.60 | 0.46 | -0.02 | 7/2/2026 | 7/2/2026 11:59:09 AM EST |
| 9.50 | 0.16 | 0.21 | 0.19 | 0.20 | -0.12 | -37.50% | 0.02 | 375 | 597 | 0.61 | 0.37 | 0.43 | -0.02 | 7/2/2026 | 7/2/2026 11:59:09 AM EST |
| 10.00 | 0.06 | 0.14 | 0.10 | 0.08 | -0.10 | -55.56% | 0.01 | 4,601 | 980 | 0.64 | 0.21 | 0.31 | -0.02 | 7/2/2026 | 7/2/2026 11:59:09 AM EST |
| 10.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 4,458 | 1,926 | 0.67 | 0.11 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 11:59:09 AM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 227 | 521 | 0.75 | 0.05 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 11:59:09 AM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 11 | 539 | 0.84 | 0.02 | 0.05 | 0.00 | 7/2/2026 | 7/2/2026 11:59:09 AM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 797 | 0.94 | 0.01 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 11:59:09 AM EST |
| 12.50 | 0.00 | 0.12 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 331 | 1.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:09 AM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 217 | 1.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:09 AM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 1,355 | 2.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:09 AM EST |
| 14.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.97 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 11:59:09 AM EST |
| 14.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:09 AM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.15 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 11:59:09 AM EST |
| 15.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:09 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 90 | 4.19 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 11:59:09 AM EST |
| 17.00 | 0.00 | 0.17 | 0.09 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.85 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 11:59:09 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 30 | 4.64 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 11:59:09 AM EST |
| 19.00 | 0.00 | 0.57 | 0.29 | % | 0.02 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:09 AM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 7.75 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 11:59:09 AM 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 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:09 AM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:09 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:09 AM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:09 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.41 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:09 AM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 11:59:09 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.38 | 0.00 | 0.01 | 0.00 | 6/5/2026 | 7/2/2026 11:59:09 AM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | -0.02 | 0.06 | 0.00 | 6/26/2026 | 7/2/2026 11:59:09 AM EST |
| 8.00 | 0.03 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 269 | 0.67 | -0.08 | 0.17 | -0.01 | 7/2/2026 | 7/2/2026 11:59:09 AM EST |
| 8.50 | 0.10 | 0.15 | 0.13 | 0.10 | +0.04 | +66.67% | 0.02 | 31 | 226 | 0.67 | -0.20 | 0.33 | -0.02 | 7/2/2026 | 7/2/2026 11:59:09 AM EST |
| 9.00 | 0.28 | 0.33 | 0.31 | 0.27 | +0.06 | +28.58% | 0.03 | 90 | 1,167 | 0.61 | -0.40 | 0.46 | -0.02 | 7/2/2026 | 7/2/2026 11:59:09 AM EST |
| 9.50 | 0.51 | 0.64 | 0.58 | 0.50 | +0.06 | +13.64% | 0.06 | 30 | 83 | 0.66 | -0.63 | 0.43 | -0.02 | 7/2/2026 | 7/2/2026 11:59:09 AM EST |
| 10.00 | 0.85 | 1.06 | 0.96 | 0.95 | +0.26 | +37.69% | 0.10 | 3 | 297 | 0.93 | -0.79 | 0.31 | -0.02 | 7/2/2026 | 7/2/2026 11:59:09 AM EST |
| 10.50 | 1.29 | 1.54 | 1.42 | 1.73 | 0.00 | 0.00% | 0.14 | 0 | 67 | 1.12 | -0.89 | 0.19 | -0.01 | 6/29/2026 | 7/2/2026 11:59:09 AM EST |
| 11.00 | 1.34 | 2.01 | 1.68 | 1.62 | 0.00 | 0.00% | 0.15 | 0 | 34 | 1.25 | -0.95 | 0.10 | -0.01 | 7/1/2026 | 7/2/2026 11:59:09 AM EST |
| 11.50 | 1.85 | 2.50 | 2.18 | 2.12 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.41 | -0.98 | 0.05 | 0.00 | 7/1/2026 | 7/2/2026 11:59:09 AM EST |
| 12.00 | 2.00 | 3.05 | 2.53 | 2.47 | 0.00 | 0.00% | 0.21 | 0 | 215 | 2.10 | -0.99 | 0.02 | 0.00 | 7/1/2026 | 7/2/2026 11:59:09 AM EST |
| 12.50 | 2.54 | 3.65 | 3.10 | 3.35 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.15 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 11:59:09 AM EST |
| 13.00 | 3.05 | 4.20 | 3.63 | 4.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 11:59:09 AM EST |
| 13.50 | 3.60 | 4.50 | 4.05 | 3.96 | -0.09 | -2.23% | 0.30 | 4 | 1 | 2.18 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 11:59:09 AM EST |
| 14.00 | 4.00 | 5.20 | 4.60 | 4.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.74 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:09 AM EST |
| 14.50 | 4.50 | 5.70 | 5.10 | 5.57 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 11:59:09 AM EST |
| 15.00 | 5.00 | 6.50 | 5.75 | 5.47 | 0.00 | 0.00% | 0.38 | 0 | 3 | 3.73 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:09 AM EST |
| 15.50 | 5.35 | 6.85 | 6.10 | 5.97 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:09 AM EST |
| 16.00 | 5.90 | 7.35 | 6.63 | 6.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:09 AM EST |
| 17.00 | 6.85 | 8.35 | 7.60 | 7.68 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:09 AM EST |
| 18.00 | 7.65 | 9.55 | 8.60 | 8.55 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.55 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 11:59:09 AM EST |
| 19.00 | 8.70 | 10.55 | 9.63 | 10.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 11:59:09 AM EST |
| 20.00 | 9.65 | 11.55 | 10.60 | 11.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 11:59:09 AM EST |