Options Chain for C3 AI INC CL A (AI) - $9.86 as of 8/7/2026 2:02:57 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 | 6.05 | 7.00 | 6.53 | 6.22 | +0.34 | +5.79% | 1.63 | 3 | 2 | 8.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 4.50 | 5.55 | 6.20 | 5.88 | 5.80 | +0.44 | +8.21% | 1.31 | 3 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 5.00 | 5.05 | 7.20 | 6.13 | 5.21 | +0.31 | +6.33% | 1.23 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 5.50 | 4.55 | 6.05 | 5.30 | 4.85 | +1.37 | +39.37% | 0.96 | 2 | 2 | 7.70 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 6.00 | 4.05 | 4.75 | 4.40 | 4.35 | % | 0.73 | 2 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST | |
| 6.50 | 3.60 | 4.10 | 3.85 | 1.68 | 0.00 | 0.00% | 0.59 | 0 | 3 | 3.40 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:55 PM EST |
| 7.00 | 3.10 | 3.50 | 3.30 | 3.26 | +0.19 | +6.19% | 0.47 | 6 | 6 | 2.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 7.50 | 2.64 | 2.96 | 2.80 | 2.87 | +2.02 | +237.65% | 0.37 | 7 | 4 | 2.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 8.00 | 2.09 | 2.49 | 2.29 | 2.29 | +0.40 | +21.17% | 0.29 | 2 | 53 | 1.91 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 8.50 | 1.60 | 2.04 | 1.82 | 1.82 | +0.92 | +102.23% | 0.21 | 5 | 39 | 1.73 | 0.98 | 0.05 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 9.00 | 1.22 | 1.41 | 1.32 | 1.30 | +0.40 | +44.45% | 0.15 | 49 | 191 | 1.06 | 0.93 | 0.14 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 9.50 | 0.77 | 0.91 | 0.84 | 0.85 | +0.26 | +44.07% | 0.09 | 112 | 378 | 0.63 | 0.81 | 0.29 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 10.00 | 0.40 | 0.54 | 0.47 | 0.40 | +0.11 | +37.94% | 0.05 | 559 | 4,133 | 0.64 | 0.62 | 0.45 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 10.50 | 0.15 | 0.24 | 0.20 | 0.19 | +0.04 | +26.67% | 0.02 | 27,228 | 494 | 0.56 | 0.37 | 0.49 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 11.00 | 0.07 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 0.01 | 4,145 | 753 | 0.59 | 0.18 | 0.35 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 11.50 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 22,603 | 335 | 0.64 | 0.07 | 0.19 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3,550 | 277 | 0.72 | 0.03 | 0.09 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.87 | 0.01 | 0.02 | 0.00 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.29 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.81 | 0.41 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 32 | 3.13 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.86 | 0.93 | % | 0.05 | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 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 | 0.11 | 0.06 | 0.05 | % | 0.01 | 2 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST | |
| 4.50 | 0.00 | 0.11 | 0.06 | 0.05 | % | 0.01 | 2 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST | |
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 200 | 2.42 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 200 | 3.27 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 3:59:55 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.87 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.07 | -87.50% | 0.01 | 1 | 154 | 2.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.98 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 163 | 3.29 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 27 | 252 | 0.72 | -0.02 | 0.05 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 9.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 17 | 707 | 0.62 | -0.07 | 0.14 | -0.01 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 9.50 | 0.07 | 0.13 | 0.10 | 0.07 | -0.10 | -58.83% | 0.01 | 135 | 319 | 0.63 | -0.19 | 0.29 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 10.00 | 0.17 | 0.25 | 0.21 | 0.19 | -0.28 | -59.58% | 0.02 | 1,092 | 80 | 0.54 | -0.38 | 0.45 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 10.50 | 0.38 | 0.50 | 0.44 | 0.45 | -0.35 | -43.75% | 0.04 | 370 | 66 | 0.48 | -0.63 | 0.49 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 11.00 | 0.71 | 0.97 | 0.84 | 0.80 | -0.34 | -29.83% | 0.08 | 6 | 8 | 0.90 | -0.82 | 0.35 | -0.02 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 11.50 | 0.93 | 1.50 | 1.22 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.21 | -0.93 | 0.19 | -0.01 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 12.00 | 1.52 | 2.00 | 1.76 | 2.30 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.43 | -0.97 | 0.09 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 12.50 | 2.00 | 2.98 | 2.49 | 2.60 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.61 | -0.99 | 0.02 | 0.00 | 8/4/2026 | 8/7/2026 3:59:55 PM EST |
| 13.00 | 2.40 | 3.65 | 3.03 | 3.92 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.14 | -1.00 | 0.01 | 0.00 | 7/30/2026 | 8/7/2026 3:59:55 PM EST |
| 13.50 | 2.90 | 4.05 | 3.48 | 3.56 | 0.00 | 0.00% | 0.26 | 0 | 4 | 3.15 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 14.00 | 3.40 | 4.75 | 4.08 | 4.28 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 14.50 | 3.90 | 5.25 | 4.58 | 4.69 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.90 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:55 PM EST |
| 15.00 | 4.40 | 5.55 | 4.98 | 5.39 | 0.00 | 0.00% | 0.33 | 0 | 4 | 3.67 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 16.00 | 5.25 | 5.90 | 5.58 | 6.28 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |
| 17.00 | 6.25 | 7.90 | 7.08 | 6.95 | -0.04 | -0.58% | 0.42 | 1 | 1 | 4.94 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:55 PM EST |
| 18.00 | 7.50 | 8.00 | 7.75 | 7.96 | 0.00 | 0.00% | 0.43 | 0 | 3 | 3.15 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:55 PM EST |