Options Chain for C3 AI INC CL A (AI) - $10.08 as of 8/13/2026 12:35:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.20 | 7.60 | 7.40 | 7.55 | -0.25 | -3.21% | 2.96 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 4.00 | 5.30 | 6.80 | 6.05 | 6.50 | 0.00 | 0.00% | 1.51 | 0 | 3 | 8.83 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 1:59:09 PM EST |
| 4.50 | 4.95 | 6.15 | 5.55 | 5.79 | 0.00 | 0.00% | 1.23 | 0 | 3 | 7.30 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 1:59:09 PM EST |
| 5.00 | 4.45 | 5.65 | 5.05 | 5.35 | 0.00 | 0.00% | 1.01 | 0 | 4 | 6.53 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 1:59:09 PM EST |
| 5.50 | 3.95 | 5.15 | 4.55 | 4.85 | 0.00 | 0.00% | 0.83 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 1:59:09 PM EST |
| 6.00 | 3.45 | 4.65 | 4.05 | 3.75 | 0.00 | 0.00% | 0.67 | 0 | 2 | 5.22 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/13/2026 1:59:09 PM EST |
| 6.50 | 2.95 | 4.15 | 3.55 | 4.00 | 0.00 | 0.00% | 0.55 | 0 | 6 | 4.65 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 1:59:09 PM EST |
| 7.00 | 2.45 | 3.65 | 3.05 | 3.27 | -0.08 | -2.39% | 0.44 | 10 | 42 | 4.12 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 7.50 | 2.05 | 2.90 | 2.48 | 2.14 | -1.21 | -36.12% | 0.33 | 1 | 127 | 3.04 | 1.00 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 8.00 | 1.55 | 2.14 | 1.85 | 1.65 | -0.82 | -33.20% | 0.23 | 19 | 1,969 | 2.02 | 0.99 | 0.03 | 0.00 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 8.50 | 1.07 | 1.89 | 1.48 | 1.41 | -0.59 | -29.50% | 0.17 | 7 | 81 | 2.18 | 0.94 | 0.13 | -0.01 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 9.00 | 0.88 | 1.10 | 0.99 | 0.94 | -0.33 | -25.99% | 0.11 | 45 | 536 | 1.11 | 0.83 | 0.30 | -0.02 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 9.50 | 0.57 | 0.64 | 0.61 | 0.62 | -0.19 | -23.46% | 0.06 | 159 | 282 | 0.53 | 0.63 | 0.48 | -0.02 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 10.00 | 0.30 | 0.34 | 0.32 | 0.32 | -0.09 | -21.96% | 0.03 | 18,860 | 2,223 | 0.55 | 0.39 | 0.49 | -0.02 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 10.50 | 0.12 | 0.15 | 0.14 | 0.14 | -0.09 | -39.13% | 0.01 | 3,864 | 958 | 0.55 | 0.20 | 0.34 | -0.01 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 11.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 4,771 | 1,406 | 0.65 | 0.08 | 0.18 | -0.01 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 11.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 17,160 | 852 | 0.80 | 0.03 | 0.08 | 0.00 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 12.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.81 | 0.01 | 0.03 | 0.00 | 8/12/2026 | 8/13/2026 1:59:09 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 618 | 1.10 | 0.00 | 0.01 | 0.00 | 8/12/2026 | 8/13/2026 1:59:09 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.28 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 1:59:09 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 1:59:09 PM EST |
| 14.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.40 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/13/2026 1:59:09 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 1:59:09 PM EST |
| 15.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 319 | 1.53 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 1:59:09 PM EST |
| 16.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 1:59:09 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 1:59:09 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.95 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 1:59:09 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 8/13/2026 1:59:09 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/13/2026 1:59:09 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/13/2026 1:59:09 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/13/2026 1:59:09 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 8/13/2026 1:59:09 PM EST | |||
| 5.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/13/2026 1:59:09 PM EST |
| 5.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.40 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/13/2026 1:59:09 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 1:59:09 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/13/2026 1:59:09 PM EST |
| 7.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/13/2026 1:59:09 PM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 4 | 547 | 1.10 | 0.00 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.17 | -0.01 | 0.03 | 0.00 | 8/10/2026 | 8/13/2026 1:59:09 PM EST |
| 8.50 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 542 | 0.67 | -0.06 | 0.13 | -0.01 | 8/12/2026 | 8/13/2026 1:59:09 PM EST |
| 9.00 | 0.04 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 0.01 | 18 | 330 | 0.55 | -0.17 | 0.30 | -0.02 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 9.50 | 0.11 | 0.24 | 0.18 | 0.13 | +0.02 | +18.19% | 0.02 | 83 | 187 | 0.55 | -0.37 | 0.48 | -0.02 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 10.00 | 0.30 | 0.54 | 0.42 | 0.41 | +0.14 | +51.86% | 0.04 | 76 | 923 | 0.55 | -0.61 | 0.49 | -0.02 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 10.50 | 0.64 | 0.95 | 0.80 | 0.89 | +0.43 | +93.48% | 0.08 | 21 | 25 | 0.87 | -0.80 | 0.34 | -0.01 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 11.00 | 1.05 | 1.48 | 1.27 | 1.39 | +0.55 | +65.48% | 0.12 | 5 | 38 | 1.08 | -0.92 | 0.18 | -0.01 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 11.50 | 1.52 | 1.92 | 1.72 | 1.73 | +0.55 | +46.61% | 0.15 | 4 | 16 | 1.19 | -0.97 | 0.08 | 0.00 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 12.00 | 2.00 | 2.21 | 2.11 | 2.10 | +0.33 | +18.65% | 0.18 | 7 | 1 | 1.43 | -0.99 | 0.03 | 0.00 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 12.50 | 2.45 | 2.95 | 2.70 | 2.72 | +0.75 | +38.08% | 0.22 | 6 | 94 | 1.60 | -1.00 | 0.01 | 0.00 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 13.00 | 3.00 | 3.30 | 3.15 | 3.17 | +0.40 | +14.44% | 0.24 | 3 | 5 | 1.86 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 13.50 | 3.40 | 4.30 | 3.85 | 3.90 | +0.89 | +29.57% | 0.29 | 3 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 14.00 | 4.00 | 4.25 | 4.13 | 4.17 | +0.37 | +9.74% | 0.29 | 6 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 14.50 | 4.45 | 5.00 | 4.73 | % | 0.33 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/13/2026 1:59:09 PM EST | |||
| 15.00 | 4.95 | 5.60 | 5.28 | 5.12 | -1.03 | -16.75% | 0.35 | 4 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 16.00 | 6.00 | 6.50 | 6.25 | 6.40 | +0.66 | +11.50% | 0.39 | 7 | 4 | 2.65 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 17.00 | 6.95 | 7.65 | 7.30 | 6.65 | 0.00 | 0.00% | 0.43 | 0 | 2 | 3.30 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 1:59:09 PM EST |
| 17.50 | 7.45 | 8.15 | 7.80 | 7.37 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.41 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/13/2026 1:59:09 PM EST |
| 18.00 | 8.00 | 8.50 | 8.25 | 8.25 | +0.52 | +6.73% | 0.46 | 4 | 1 | 3.07 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |
| 20.00 | 9.75 | 10.50 | 10.13 | 10.10 | +0.26 | +2.65% | 0.51 | 4 | 1 | 3.43 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/13/2026 1:59:09 PM EST |