Options Chain for C3 AI INC CL A (AI) - $8.87 as of 7/17/2026 7:12:34 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 | 3.85 | 6.35 | 5.10 | 5.10 | +0.15 | +3.03% | 1.27 | 4 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 4.50 | 4.20 | 4.80 | 4.50 | 4.45 | -0.19 | -4.10% | 1.00 | 1 | 3 | 5.50 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 5.00 | 3.60 | 4.50 | 4.05 | 3.85 | -0.44 | -10.26% | 0.81 | 1 | 2 | 5.62 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 5.50 | 3.20 | 4.00 | 3.60 | 3.65 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/17/2026 3:59:49 PM EST |
| 6.00 | 2.15 | 3.55 | 2.85 | 3.15 | 0.00 | 0.00% | 0.48 | 0 | 5 | 4.50 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 3:59:49 PM EST |
| 6.50 | 2.12 | 2.71 | 2.42 | 2.39 | -0.61 | -20.34% | 0.37 | 1 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 7.00 | 1.72 | 2.21 | 1.97 | 1.99 | -0.34 | -14.60% | 0.28 | 12 | 40 | 2.43 | 0.99 | 0.02 | 0.00 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 7.50 | 1.22 | 1.74 | 1.48 | 1.62 | +0.08 | +5.20% | 0.20 | 10 | 2 | 2.06 | 0.96 | 0.10 | -0.01 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 8.00 | 0.81 | 1.23 | 1.02 | 1.42 | 0.00 | 0.00% | 0.13 | 0 | 18 | 1.60 | 0.87 | 0.26 | -0.01 | 7/15/2026 | 7/17/2026 3:59:49 PM EST |
| 8.50 | 0.48 | 0.53 | 0.51 | 0.51 | -0.04 | -7.28% | 0.06 | 20 | 42 | 0.62 | 0.69 | 0.46 | -0.02 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 9.00 | 0.21 | 0.25 | 0.23 | 0.22 | -0.10 | -31.25% | 0.03 | 22,137 | 387 | 0.62 | 0.44 | 0.52 | -0.02 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 9.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 960 | 5,413 | 0.63 | 0.22 | 0.38 | -0.02 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 208 | 5,641 | 0.66 | 0.11 | 0.22 | -0.01 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 10.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 21,821 | 416 | 0.74 | 0.04 | 0.10 | -0.01 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 11.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.92 | 0.01 | 0.04 | 0.00 | 7/16/2026 | 7/17/2026 3:59:49 PM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.13 | 0.00 | 0.01 | 0.00 | 7/15/2026 | 7/17/2026 3:59:49 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.06 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 3:59:49 PM EST |
| 12.50 | 0.00 | 0.12 | 0.06 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 1,116 | 1.90 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.17 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:49 PM EST |
| 13.50 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.54 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/17/2026 3:59:49 PM EST |
| 14.50 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.07 | 0 | 0 | 7.26 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/17/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.46 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/17/2026 3:59:49 PM EST |
| 15.50 | 0.00 | 1.76 | 0.88 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 17 | 6.81 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/17/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.97 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/17/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/17/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 8.23 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/17/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/17/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.96 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 8.87 | 0.00 | 0.00 | 0.00 | 7/17/2026 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 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 5.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 6.50 | 0.00 | 0.37 | 0.19 | % | 0.03 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.03 | -60.00% | 0.01 | 3 | 8 | 1.42 | -0.01 | 0.02 | 0.00 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 28 | 508 | 0.81 | -0.04 | 0.10 | -0.01 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 8.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.02 | -22.23% | 0.01 | 351 | 761 | 0.68 | -0.13 | 0.26 | -0.01 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 8.50 | 0.15 | 0.21 | 0.18 | 0.17 | 0.00 | 0.00% | 0.02 | 79 | 2,201 | 0.69 | -0.31 | 0.46 | -0.02 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 9.00 | 0.38 | 0.42 | 0.40 | 0.40 | +0.04 | +11.12% | 0.04 | 174 | 263 | 0.60 | -0.56 | 0.52 | -0.02 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 9.50 | 0.71 | 0.82 | 0.77 | 0.76 | +0.04 | +5.56% | 0.08 | 60 | 82 | 0.65 | -0.78 | 0.38 | -0.02 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 10.00 | 0.95 | 1.36 | 1.16 | 1.14 | +0.05 | +4.59% | 0.12 | 12 | 306 | 1.17 | -0.89 | 0.22 | -0.01 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 10.50 | 1.41 | 1.84 | 1.63 | 1.64 | +0.07 | +4.46% | 0.16 | 57 | 96 | 1.35 | -0.96 | 0.10 | -0.01 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 11.00 | 1.59 | 2.65 | 2.12 | 2.08 | 0.00 | 0.00% | 0.19 | 0 | 249 | 2.37 | -0.99 | 0.04 | 0.00 | 7/10/2026 | 7/17/2026 3:59:49 PM EST |
| 11.50 | 2.15 | 2.77 | 2.46 | 2.63 | +0.18 | +7.35% | 0.21 | 1 | 144 | 1.51 | -1.00 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 12.00 | 2.45 | 3.85 | 3.15 | % | 0.26 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:49 PM EST | |||
| 12.50 | 2.83 | 4.35 | 3.59 | 3.49 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 3:59:49 PM EST |
| 13.00 | 2.77 | 4.85 | 3.81 | 3.99 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.67 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 3:59:49 PM EST |
| 13.50 | 3.25 | 5.30 | 4.28 | 4.51 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 3:59:49 PM EST |
| 14.00 | 3.75 | 5.85 | 4.80 | 5.01 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 3:59:49 PM EST |
| 14.50 | 5.45 | 6.45 | 5.95 | 5.20 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.40 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/17/2026 3:59:49 PM EST |
| 15.00 | 4.75 | 8.00 | 6.38 | 5.46 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/17/2026 3:59:49 PM EST |
| 15.50 | 5.25 | 8.50 | 6.88 | 6.51 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.97 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 3:59:49 PM EST |
| 16.00 | 6.30 | 8.15 | 7.23 | 7.20 | 0.00 | 0.00% | 0.45 | 0 | 2 | 5.30 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 3:59:49 PM EST |
| 17.00 | 7.95 | 8.95 | 8.45 | 7.91 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 3:59:49 PM EST |
| 18.00 | 7.75 | 9.40 | 8.58 | 9.01 | +0.33 | +3.81% | 0.48 | 1 | 6 | 3.71 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:49 PM EST |
| 19.00 | 9.10 | 11.20 | 10.15 | 9.84 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/17/2026 3:59:49 PM EST |
| 20.00 | 9.75 | 13.00 | 11.38 | 11.05 | 0.00 | 0.00% | 0.57 | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 3:59:49 PM EST |
| 21.00 | 10.80 | 14.00 | 12.40 | 12.11 | 0.00 | 0.00% | 0.59 | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 3:59:49 PM EST |