Options Chain for C3 AI INC CL A (AI) - $8.17 as of 7/23/2026 4:05:47 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 | 4.80 | 4.33 | 4.00 | -0.50 | -11.12% | 1.08 | 2 | 3 | 6.36 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 4.50 | 3.05 | 4.25 | 3.65 | 3.64 | +0.10 | +2.83% | 0.81 | 1 | 2 | 5.36 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 5.00 | 2.55 | 3.75 | 3.15 | 3.42 | 0.00 | 0.00% | 0.63 | 0 | 3 | 4.68 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 4:00:07 PM EST |
| 5.50 | 2.05 | 3.25 | 2.65 | 3.02 | 0.00 | 0.00% | 0.48 | 0 | 5 | 4.05 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 4:00:07 PM EST |
| 6.00 | 1.90 | 2.24 | 2.07 | 2.05 | +0.02 | +0.99% | 0.34 | 4 | 3 | 1.70 | 1.00 | 0.01 | 0.00 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 6.50 | 1.45 | 1.73 | 1.59 | 1.63 | +0.09 | +5.85% | 0.24 | 3 | 4 | 1.30 | 0.99 | 0.04 | 0.00 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 7.00 | 0.84 | 1.37 | 1.11 | 1.01 | -1.38 | -57.75% | 0.16 | 2 | 3 | 1.44 | 0.92 | 0.16 | -0.01 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 7.50 | 0.61 | 0.80 | 0.71 | 0.69 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.85 | 0.79 | 0.33 | -0.02 | 7/22/2026 | 7/23/2026 4:00:07 PM EST |
| 8.00 | 0.38 | 0.43 | 0.41 | 0.40 | +0.03 | +8.11% | 0.05 | 15,475 | 202 | 0.73 | 0.57 | 0.47 | -0.02 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 8.50 | 0.16 | 0.21 | 0.19 | 0.18 | -0.04 | -18.19% | 0.02 | 95 | 186 | 0.72 | 0.34 | 0.45 | -0.02 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 9.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 15,790 | 3,975 | 0.69 | 0.17 | 0.31 | -0.01 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 9.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 51 | 4,221 | 0.76 | 0.08 | 0.18 | -0.01 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 233 | 815 | 0.85 | 0.03 | 0.09 | 0.00 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 456 | 0.86 | 0.01 | 0.03 | 0.00 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 1,448 | 1.19 | 0.00 | 0.01 | 0.00 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 96 | 2.10 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/23/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.72 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 903 | 3.88 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.85 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 4:00:07 PM EST |
| 13.50 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 14 | 4.78 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/23/2026 4:00:07 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 291 | 2.62 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/23/2026 4:00:07 PM EST |
| 14.50 | 0.00 | 0.87 | 0.44 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 3 | 4.79 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/23/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.24 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/23/2026 4:00:07 PM EST |
| 15.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/23/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 13 | 5.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/23/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 2 | 8.35 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/23/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.56 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/23/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.51 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/23/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/23/2026 4:00:07 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 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.10 | 0 | 1 | 6.78 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 4:00:07 PM EST |
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:07 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 7/23/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.91 | 0.00 | 0.01 | 0.00 | 7/23/2026 4:00:07 PM EST | |||
| 6.50 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.72 | -0.01 | 0.04 | 0.00 | 6/25/2026 | 7/23/2026 4:00:07 PM EST |
| 7.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.74 | -0.08 | 0.16 | -0.01 | 7/22/2026 | 7/23/2026 4:00:07 PM EST |
| 7.50 | 0.07 | 0.12 | 0.10 | 0.11 | -0.02 | -15.39% | 0.01 | 8 | 337 | 0.67 | -0.21 | 0.33 | -0.02 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 8.00 | 0.21 | 0.28 | 0.25 | 0.33 | +0.02 | +6.46% | 0.03 | 100 | 508 | 0.62 | -0.43 | 0.47 | -0.02 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 8.50 | 0.49 | 0.57 | 0.53 | 0.57 | -0.05 | -8.07% | 0.06 | 70 | 345 | 0.60 | -0.66 | 0.45 | -0.02 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 9.00 | 0.84 | 1.04 | 0.94 | 0.97 | -0.02 | -2.02% | 0.10 | 18 | 213 | 1.00 | -0.82 | 0.31 | -0.01 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 9.50 | 1.34 | 1.69 | 1.52 | 1.48 | +0.01 | +0.68% | 0.16 | 1 | 59 | 1.63 | -0.92 | 0.18 | -0.01 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 10.00 | 1.76 | 2.16 | 1.96 | 1.93 | +0.25 | +14.89% | 0.20 | 8 | 33 | 1.81 | -0.97 | 0.09 | 0.00 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 10.50 | 2.01 | 2.72 | 2.37 | 2.39 | 0.00 | 0.00% | 0.23 | 0 | 58 | 2.19 | -0.99 | 0.03 | 0.00 | 7/22/2026 | 7/23/2026 4:00:07 PM EST |
| 11.00 | 2.67 | 3.40 | 3.04 | 2.62 | 0.00 | 0.00% | 0.28 | 0 | 76 | 2.84 | -1.00 | 0.01 | 0.00 | 7/22/2026 | 7/23/2026 4:00:07 PM EST |
| 11.50 | 3.30 | 3.90 | 3.60 | 3.59 | +1.01 | +39.15% | 0.31 | 2 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 12.00 | 3.30 | 4.45 | 3.88 | 3.18 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.35 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 4:00:07 PM EST |
| 12.50 | 3.80 | 4.95 | 4.38 | 3.83 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 4:00:07 PM EST |
| 13.00 | 4.80 | 4.95 | 4.88 | 4.96 | +0.29 | +6.21% | 0.38 | 1 | 8 | 2.14 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 13.50 | 4.80 | 5.95 | 5.38 | 5.36 | +0.35 | +6.99% | 0.40 | 1 | 2 | 3.85 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 14.00 | 5.80 | 5.90 | 5.85 | 5.92 | +0.16 | +2.78% | 0.42 | 2 | 3 | 2.06 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 14.50 | 6.25 | 6.50 | 6.38 | 6.46 | +0.21 | +3.36% | 0.44 | 1 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 15.00 | 6.15 | 7.60 | 6.88 | 6.16 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 4:00:07 PM EST |
| 15.50 | 6.85 | 7.45 | 7.15 | 7.18 | 0.00 | 0.00% | 0.46 | 1 | 3 | 2.70 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 16.00 | 7.15 | 8.60 | 7.88 | 7.22 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/23/2026 4:00:07 PM EST |
| 17.00 | 8.35 | 8.90 | 8.63 | 8.69 | -0.01 | -0.12% | 0.51 | 1 | 1 | 2.98 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 18.00 | 9.15 | 10.60 | 9.88 | 9.70 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 4:00:07 PM EST |
| 19.00 | 10.05 | 11.50 | 10.78 | 10.82 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/23/2026 4:00:07 PM EST |
| 20.00 | 11.10 | 12.10 | 11.60 | 11.73 | +0.28 | +2.45% | 0.58 | 2 | 1 | 4.20 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |
| 21.00 | 12.80 | 13.85 | 13.33 | 13.14 | +0.49 | +3.88% | 0.63 | 2 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/23/2026 4:00:07 PM EST |