Options Chain for C3 AI INC CL A (AI) - $10.94 as of 6/1/2026 6:53:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.00 | 9.45 | 8.73 | 6.80 | 0.00 | 0.00% | 3.49 | 0 | 7 | 2.92 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/1/2026 4:00:01 PM EST |
| 5.00 | 6.65 | 7.15 | 6.90 | 6.40 | +0.40 | +6.67% | 1.38 | 1 | 49 | 2.09 | 0.99 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 7.50 | 4.40 | 4.55 | 4.48 | 4.46 | +0.86 | +23.89% | 0.60 | 30 | 330 | 1.05 | 0.92 | 0.03 | -0.01 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 10.00 | 2.54 | 2.62 | 2.58 | 2.60 | +0.93 | +55.69% | 0.26 | 834 | 6,140 | 0.98 | 0.75 | 0.08 | -0.01 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 12.50 | 1.34 | 1.40 | 1.37 | 1.40 | +0.55 | +64.71% | 0.11 | 2,015 | 6,165 | 0.99 | 0.51 | 0.10 | -0.02 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 15.00 | 0.76 | 0.79 | 0.78 | 0.78 | +0.36 | +85.72% | 0.05 | 2,319 | 5,191 | 1.05 | 0.33 | 0.08 | -0.02 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 17.50 | 0.46 | 0.50 | 0.48 | 0.47 | +0.21 | +80.77% | 0.03 | 229 | 1,291 | 1.12 | 0.22 | 0.06 | -0.02 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 20.00 | 0.32 | 0.36 | 0.34 | 0.34 | +0.16 | +88.89% | 0.02 | 1,248 | 2,180 | 1.20 | 0.15 | 0.05 | -0.01 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 22.50 | 0.07 | 0.41 | 0.24 | 0.24 | +0.12 | +100.00% | 0.01 | 326 | 1,892 | 1.21 | 0.10 | 0.04 | -0.01 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 25.00 | 0.17 | 0.20 | 0.19 | 0.20 | +0.12 | +150.00% | 0.01 | 228 | 760 | 1.32 | 0.07 | 0.03 | -0.01 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 27.50 | 0.14 | 0.17 | 0.16 | 0.14 | +0.07 | +100.00% | 0.01 | 102 | 689 | 1.39 | 0.05 | 0.02 | -0.01 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 30.00 | 0.12 | 0.13 | 0.13 | 0.13 | +0.08 | +160.00% | 0.00 | 134 | 902 | 1.44 | 0.03 | 0.01 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.26 | 0.13 | 0.02 | -0.05 | -71.43% | 0.05 | 2 | 61 | 3.37 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 8 | 803 | 1.27 | -0.01 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 7.50 | 0.15 | 0.20 | 0.18 | 0.17 | -0.03 | -15.00% | 0.02 | 9 | 3,604 | 1.03 | -0.08 | 0.03 | -0.01 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 10.00 | 0.73 | 0.75 | 0.74 | 0.74 | -0.12 | -13.96% | 0.07 | 71 | 10,355 | 0.97 | -0.25 | 0.08 | -0.01 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 12.50 | 1.97 | 2.07 | 2.02 | 2.03 | -0.49 | -19.45% | 0.16 | 12 | 883 | 0.97 | -0.49 | 0.10 | -0.02 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 15.00 | 3.85 | 4.00 | 3.93 | 3.95 | -1.15 | -22.55% | 0.26 | 2,961 | 7,708 | 1.04 | -0.67 | 0.08 | -0.02 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 17.50 | 5.90 | 6.40 | 6.15 | 6.20 | -1.37 | -18.10% | 0.35 | 1 | 239 | 1.10 | -0.78 | 0.06 | -0.02 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 20.00 | 8.40 | 8.90 | 8.65 | 9.25 | 0.00 | 0.00% | 0.43 | 0 | 94 | 1.31 | -0.85 | 0.05 | -0.01 | 5/29/2026 | 6/1/2026 4:00:01 PM EST |
| 22.50 | 10.75 | 11.25 | 11.00 | 13.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.30 | -0.90 | 0.04 | -0.01 | 4/9/2026 | 6/1/2026 4:00:01 PM EST |
| 25.00 | 13.10 | 13.90 | 13.50 | 13.50 | -2.80 | -17.18% | 0.54 | 1 | 3 | 1.92 | -0.93 | 0.03 | -0.01 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 27.50 | 15.40 | 17.65 | 16.53 | 18.55 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.93 | -0.95 | 0.02 | -0.01 | 4/28/2026 | 6/1/2026 4:00:01 PM EST |
| 30.00 | 17.90 | 20.15 | 19.03 | 21.35 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.07 | -0.97 | 0.01 | 0.00 | 4/6/2026 | 6/1/2026 4:00:01 PM EST |