Options Chain for C3 AI INC CL A (AI) - $11.75 as of 6/2/2026 10:33:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.25 | 10.65 | 8.95 | 6.80 | 0.00 | 0.00% | 3.58 | 0 | 7 | 2.92 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/1/2026 4:00:01 PM EST |
| 5.00 | 5.55 | 8.10 | 6.83 | 6.40 | 0.00 | 0.00% | 1.37 | 0 | 48 | 2.09 | 0.99 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 7.50 | 3.60 | 4.65 | 4.13 | 3.84 | -0.62 | -13.91% | 0.55 | 1 | 331 | 1.05 | 0.92 | 0.03 | -0.01 | 6/2/2026 | 6/1/2026 4:00:01 PM EST |
| 10.00 | 2.00 | 2.29 | 2.15 | 2.10 | -0.50 | -19.24% | 0.21 | 58 | 6,113 | 0.98 | 0.75 | 0.08 | -0.01 | 6/2/2026 | 6/1/2026 4:00:01 PM EST |
| 12.50 | 1.03 | 1.12 | 1.08 | 1.12 | -0.28 | -20.00% | 0.09 | 111 | 6,253 | 0.99 | 0.51 | 0.10 | -0.02 | 6/2/2026 | 6/1/2026 4:00:01 PM EST |
| 15.00 | 0.53 | 0.61 | 0.57 | 0.60 | -0.18 | -23.08% | 0.04 | 2,138 | 5,032 | 1.05 | 0.33 | 0.08 | -0.02 | 6/2/2026 | 6/1/2026 4:00:01 PM EST |
| 17.50 | 0.32 | 0.46 | 0.39 | 0.50 | +0.03 | +6.39% | 0.02 | 4 | 1,352 | 1.12 | 0.22 | 0.06 | -0.02 | 6/2/2026 | 6/1/2026 4:00:01 PM EST |
| 20.00 | 0.24 | 0.28 | 0.26 | 0.27 | -0.07 | -20.59% | 0.01 | 31 | 2,736 | 1.20 | 0.15 | 0.05 | -0.01 | 6/2/2026 | 6/1/2026 4:00:01 PM EST |
| 22.50 | 0.03 | 0.35 | 0.19 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,895 | 1.21 | 0.10 | 0.04 | -0.01 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 25.00 | 0.11 | 0.17 | 0.14 | 0.17 | -0.03 | -15.00% | 0.01 | 1 | 875 | 1.32 | 0.07 | 0.03 | -0.01 | 6/2/2026 | 6/1/2026 4:00:01 PM EST |
| 27.50 | 0.02 | 0.17 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 679 | 1.39 | 0.05 | 0.02 | -0.01 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 30.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 29 | 958 | 1.44 | 0.03 | 0.01 | 0.00 | 6/2/2026 | 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 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.15 | 0 | 60 | 3.37 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 5.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 804 | 1.27 | -0.01 | 0.00 | 0.00 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 7.50 | 0.15 | 0.24 | 0.20 | 0.24 | +0.07 | +41.18% | 0.03 | 1 | 3,605 | 1.03 | -0.08 | 0.03 | -0.01 | 6/2/2026 | 6/1/2026 4:00:01 PM EST |
| 10.00 | 0.84 | 0.93 | 0.89 | 0.90 | +0.16 | +21.63% | 0.09 | 11 | 10,372 | 0.97 | -0.25 | 0.08 | -0.01 | 6/2/2026 | 6/1/2026 4:00:01 PM EST |
| 12.50 | 2.25 | 2.41 | 2.33 | 2.34 | +0.31 | +15.28% | 0.19 | 1 | 882 | 0.97 | -0.49 | 0.10 | -0.02 | 6/2/2026 | 6/1/2026 4:00:01 PM EST |
| 15.00 | 4.00 | 4.50 | 4.25 | 3.95 | 0.00 | 0.00% | 0.28 | 0 | 5,833 | 1.04 | -0.67 | 0.08 | -0.02 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 17.50 | 5.75 | 7.15 | 6.45 | 6.20 | 0.00 | 0.00% | 0.37 | 0 | 240 | 1.10 | -0.78 | 0.06 | -0.02 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 20.00 | 8.15 | 9.55 | 8.85 | 9.25 | 0.00 | 0.00% | 0.44 | 0 | 94 | 1.31 | -0.85 | 0.05 | -0.01 | 5/29/2026 | 6/1/2026 4:00:01 PM EST |
| 22.50 | 10.25 | 12.45 | 11.35 | 13.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.30 | -0.90 | 0.04 | -0.01 | 4/9/2026 | 6/1/2026 4:00:01 PM EST |
| 25.00 | 12.60 | 14.85 | 13.73 | 13.50 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.92 | -0.93 | 0.03 | -0.01 | 6/1/2026 | 6/1/2026 4:00:01 PM EST |
| 27.50 | 14.85 | 17.35 | 16.10 | 18.55 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.93 | -0.95 | 0.02 | -0.01 | 4/28/2026 | 6/1/2026 4:00:01 PM EST |
| 30.00 | 17.55 | 19.80 | 18.68 | 21.35 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.07 | -0.97 | 0.01 | 0.00 | 4/6/2026 | 6/1/2026 4:00:01 PM EST |