Options Chain for C3 AI INC CL A (AI) - $9.05 as of 7/31/2026 7:23:20 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 | 3.80 | 5.90 | 4.85 | 5.14 | +0.07 | +1.39% | 1.21 | 2 | 7 | 7.77 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 4.50 | 3.05 | 6.05 | 4.55 | 4.35 | 0.00 | 0.00% | 1.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 4:00:00 PM EST |
| 5.00 | 2.30 | 5.45 | 3.88 | 3.40 | 0.00 | 0.00% | 0.78 | 0 | 1 | 8.13 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 4:00:00 PM EST |
| 5.50 | 2.80 | 4.60 | 3.70 | 2.79 | 0.00 | 0.00% | 0.67 | 0 | 8 | 6.11 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 4:00:00 PM EST |
| 6.00 | 2.30 | 3.90 | 3.10 | 2.30 | 0.00 | 0.00% | 0.52 | 0 | 16 | 4.79 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 4:00:00 PM EST |
| 6.50 | 1.80 | 3.40 | 2.60 | 1.64 | 0.00 | 0.00% | 0.40 | 0 | 3 | 4.22 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 4:00:00 PM EST |
| 7.00 | 1.75 | 2.57 | 2.16 | 1.94 | 0.00 | 0.00% | 0.31 | 0 | 22 | 2.75 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 7.50 | 1.16 | 1.96 | 1.56 | 1.30 | 0.00 | 0.00% | 0.21 | 0 | 19 | 2.01 | 1.00 | 0.04 | 0.00 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 8.00 | 0.84 | 1.30 | 1.07 | 1.17 | +0.17 | +17.00% | 0.13 | 1 | 1,091 | 1.17 | 0.93 | 0.18 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 8.50 | 0.58 | 0.88 | 0.73 | 0.71 | +0.06 | +9.24% | 0.09 | 7 | 622 | 0.87 | 0.81 | 0.35 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 9.00 | 0.32 | 0.50 | 0.41 | 0.41 | +0.06 | +17.15% | 0.05 | 401 | 422 | 0.71 | 0.60 | 0.48 | -0.02 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 9.50 | 0.15 | 0.22 | 0.19 | 0.20 | +0.02 | +11.12% | 0.02 | 33,499 | 553 | 0.66 | 0.36 | 0.45 | -0.02 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 10.00 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 4,368 | 824 | 0.66 | 0.18 | 0.31 | -0.02 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 10.50 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 29,033 | 148 | 0.72 | 0.08 | 0.17 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 46 | 166 | 0.82 | 0.03 | 0.07 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 125 | 0.83 | 0.01 | 0.03 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.96 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 7/31/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/31/2026 4:00:00 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.96 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 14.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 6.35 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 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 | 1.03 | 0.52 | % | 0.13 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.17 | 0.09 | % | 0.02 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 5.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 4 | 4.18 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/31/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/31/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.06 | -75.00% | 0.01 | 2 | 342 | 0.86 | 0.00 | 0.04 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 642 | 546 | 0.66 | -0.07 | 0.18 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 8.50 | 0.04 | 0.14 | 0.09 | 0.10 | -0.05 | -33.34% | 0.01 | 135 | 124 | 0.64 | -0.19 | 0.35 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 9.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.21 | -58.34% | 0.03 | 307 | 273 | 0.59 | -0.40 | 0.48 | -0.02 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 9.50 | 0.40 | 0.57 | 0.49 | 0.53 | -0.34 | -39.08% | 0.05 | 5 | 55 | 0.53 | -0.64 | 0.45 | -0.02 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 10.00 | 0.76 | 1.22 | 0.99 | 1.34 | 0.00 | 0.00% | 0.10 | 0 | 84 | 1.34 | -0.82 | 0.31 | -0.02 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 10.50 | 1.17 | 1.55 | 1.36 | 1.45 | -0.39 | -21.20% | 0.13 | 58 | 57 | 1.21 | -0.92 | 0.17 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 11.00 | 1.35 | 2.29 | 1.82 | 2.28 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.03 | -0.97 | 0.07 | 0.00 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 11.50 | 1.76 | 2.60 | 2.18 | 2.25 | -0.40 | -15.10% | 0.19 | 3 | 1 | 1.78 | -0.99 | 0.03 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 12.00 | 2.10 | 3.45 | 2.78 | 3.14 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.84 | -1.00 | 0.01 | 0.00 | 7/29/2026 | 7/31/2026 4:00:00 PM EST |
| 12.50 | 2.63 | 3.65 | 3.14 | 3.48 | -0.62 | -15.13% | 0.25 | 1 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 13.00 | 3.50 | 4.05 | 3.78 | 3.78 | -0.15 | -3.82% | 0.29 | 3 | 4 | 2.16 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 13.50 | 4.15 | 4.85 | 4.50 | 4.26 | -0.43 | -9.17% | 0.33 | 2 | 11 | 3.16 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 14.00 | 4.70 | 5.10 | 4.90 | 4.74 | -0.67 | -12.39% | 0.35 | 2 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 14.50 | 4.60 | 6.30 | 5.45 | 5.75 | 0.00 | 0.00% | 0.38 | 0 | 2 | 4.52 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:00 PM EST |
| 15.00 | 4.95 | 7.10 | 6.03 | 6.47 | 0.00 | 0.00% | 0.40 | 0 | 1 | 5.31 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 4:00:00 PM EST |
| 16.00 | 5.95 | 8.05 | 7.00 | 7.84 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 4:00:00 PM EST |
| 17.00 | 6.95 | 9.10 | 8.03 | 8.02 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/31/2026 4:00:00 PM EST |
| 18.00 | 8.00 | 10.70 | 9.35 | 9.02 | 0.00 | 0.00% | 0.52 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/31/2026 4:00:00 PM EST |