Options Chain for C3 AI INC CL A (AI) - $10.31 as of 8/21/2026 12:13:21 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 | 5.65 | 7.70 | 6.68 | 6.23 | 0.00 | 0.00% | 1.67 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:05 AM EST |
| 4.50 | 5.15 | 7.25 | 6.20 | 5.65 | 0.00 | 0.00% | 1.38 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:05 AM EST |
| 5.00 | 4.80 | 6.75 | 5.78 | 5.17 | 0.00 | 0.00% | 1.16 | 0 | 2 | 9.14 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:05 AM EST |
| 5.50 | 4.30 | 6.25 | 5.28 | 4.35 | 0.00 | 0.00% | 0.96 | 0 | 1 | 7.61 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:05 AM EST |
| 6.00 | 3.80 | 5.70 | 4.75 | 3.82 | 0.00 | 0.00% | 0.79 | 0 | 4 | 6.87 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:05 AM EST |
| 6.50 | 3.30 | 4.70 | 4.00 | 3.67 | 0.00 | 0.00% | 0.62 | 0 | 6 | 4.80 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:05 AM EST |
| 7.00 | 2.80 | 4.20 | 3.50 | 2.79 | 0.00 | 0.00% | 0.50 | 0 | 2 | 4.29 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:05 AM EST |
| 7.50 | 2.30 | 3.50 | 2.90 | 2.69 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.29 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:05 AM EST |
| 8.00 | 2.17 | 2.78 | 2.48 | 2.05 | 0.00 | 0.00% | 0.31 | 0 | 20 | 2.01 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:05 AM EST |
| 8.50 | 1.56 | 2.40 | 1.98 | 1.76 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.01 | 0.98 | 0.05 | 0.00 | 8/19/2026 | 8/21/2026 11:59:05 AM EST |
| 9.00 | 1.36 | 1.57 | 1.47 | 1.40 | +0.04 | +2.95% | 0.16 | 1 | 165 | 0.92 | 0.93 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 9.50 | 0.91 | 1.01 | 0.96 | 0.99 | +0.12 | +13.80% | 0.10 | 105 | 242 | 0.76 | 0.86 | 0.24 | -0.01 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 10.00 | 0.53 | 0.62 | 0.58 | 0.59 | +0.09 | +18.00% | 0.06 | 120 | 824 | 0.55 | 0.72 | 0.41 | -0.02 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 10.50 | 0.22 | 0.31 | 0.27 | 0.31 | 0.00 | 0.00% | 0.03 | 13,692 | 601 | 0.51 | 0.49 | 0.51 | -0.02 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 11.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.03 | -21.43% | 0.01 | 266 | 775 | 0.54 | 0.27 | 0.40 | -0.02 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 11.50 | 0.04 | 0.07 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 13,430 | 564 | 0.62 | 0.13 | 0.25 | -0.01 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 121 | 778 | 0.60 | 0.06 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 12.50 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 313 | 1.33 | 0.01 | 0.04 | 0.00 | 8/20/2026 | 8/21/2026 11:59:05 AM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 507 | 0.77 | 0.01 | 0.02 | 0.00 | 8/20/2026 | 8/21/2026 11:59:05 AM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 340 | 1.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 11:59:05 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:05 AM EST | |||
| 14.50 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:05 AM EST | |||
| 15.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 11:59:05 AM EST |
| 16.00 | 0.00 | 0.73 | 0.37 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 11:59:05 AM EST |
| 17.00 | 0.00 | 1.36 | 0.68 | % | 0.04 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:05 AM EST | |||
| 18.00 | 0.00 | 1.11 | 0.56 | % | 0.03 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:05 AM 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 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:05 AM EST | |||
| 4.50 | 0.00 | 2.13 | 1.07 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:05 AM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:05 AM EST | |||
| 5.50 | 0.00 | 0.81 | 0.41 | % | 0.07 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 11:59:05 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 21 | 5.31 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 11:59:05 AM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 6 | 4.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 11:59:05 AM EST |
| 7.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.01 | 51 | 262 | 1.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 7.50 | 0.00 | 0.56 | 0.28 | 0.01 | -0.01 | -50.00% | 0.04 | 2 | 107 | 3.30 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 8.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 278 | 2.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 11:59:05 AM EST |
| 8.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 261 | 0.90 | -0.02 | 0.05 | 0.00 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 9.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 17 | 389 | 0.70 | -0.07 | 0.12 | -0.01 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 9.50 | 0.03 | 0.11 | 0.07 | 0.07 | -0.06 | -46.16% | 0.01 | 11 | 317 | 0.61 | -0.14 | 0.24 | -0.01 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 10.00 | 0.07 | 0.19 | 0.13 | 0.15 | -0.08 | -34.79% | 0.01 | 16 | 81 | 0.52 | -0.28 | 0.41 | -0.02 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 10.50 | 0.30 | 0.37 | 0.34 | 0.34 | -0.12 | -26.09% | 0.03 | 39 | 96 | 0.55 | -0.51 | 0.51 | -0.02 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 11.00 | 0.60 | 0.77 | 0.69 | 0.74 | -0.69 | -48.26% | 0.06 | 6 | 21 | 0.53 | -0.73 | 0.40 | -0.02 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 11.50 | 0.93 | 1.21 | 1.07 | 1.34 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.70 | -0.87 | 0.25 | -0.01 | 8/20/2026 | 8/21/2026 11:59:05 AM EST |
| 12.00 | 1.48 | 2.00 | 1.74 | 1.60 | -0.62 | -27.93% | 0.14 | 30 | 3 | 1.67 | -0.94 | 0.13 | -0.01 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 12.50 | 1.92 | 2.12 | 2.02 | 2.09 | -0.05 | -2.34% | 0.16 | 33 | 16 | 1.13 | -0.99 | 0.04 | 0.00 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 13.00 | 2.45 | 2.75 | 2.60 | 2.69 | -0.66 | -19.71% | 0.20 | 1 | 1 | 1.52 | -0.99 | 0.02 | 0.00 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 13.50 | 2.50 | 4.35 | 3.43 | 3.30 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.85 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:05 AM EST |
| 14.00 | 3.00 | 4.40 | 3.70 | 3.67 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.23 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 11:59:05 AM EST |
| 14.50 | 3.90 | 5.15 | 4.53 | 4.51 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.50 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 11:59:05 AM EST |
| 15.00 | 4.40 | 4.75 | 4.58 | 4.32 | -0.88 | -16.93% | 0.31 | 1 | 3 | 2.11 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |
| 16.00 | 5.25 | 6.85 | 6.05 | 6.25 | 0.00 | 0.00% | 0.38 | 0 | 5 | 4.89 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 11:59:05 AM EST |
| 17.00 | 6.45 | 6.95 | 6.70 | 7.11 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 11:59:05 AM EST |
| 18.00 | 6.95 | 7.90 | 7.43 | 7.69 | -0.26 | -3.27% | 0.41 | 2 | 5 | 2.61 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 11:59:05 AM EST |