Options Chain for C3 AI INC CL A (AI) - $9.06 as of 7/3/2026 5:56:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 2.95 | 5.25 | 4.10 | % | 0.75 | 0 | 0 | 3.69 | 0.99 | 0.01 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 6.00 | 2.85 | 4.10 | 3.48 | % | 0.58 | 0 | 0 | 2.43 | 0.97 | 0.03 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 6.50 | 2.40 | 3.55 | 2.98 | % | 0.46 | 0 | 0 | 2.08 | 0.94 | 0.06 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 7.00 | 1.81 | 3.15 | 2.48 | 2.80 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.94 | 0.89 | 0.09 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 7.50 | 1.43 | 2.18 | 1.81 | % | 0.24 | 0 | 0 | 1.16 | 0.83 | 0.12 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 8.00 | 1.40 | 1.52 | 1.46 | 1.56 | +0.09 | +6.13% | 0.18 | 7 | 1 | 0.71 | 0.76 | 0.15 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 8.50 | 0.96 | 1.17 | 1.07 | 1.29 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.64 | 0.67 | 0.18 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 9.00 | 0.76 | 1.11 | 0.94 | 0.90 | +0.11 | +13.93% | 0.10 | 12 | 12 | 0.77 | 0.57 | 0.20 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 9.50 | 0.58 | 0.70 | 0.64 | 0.62 | -0.23 | -27.06% | 0.07 | 20 | 47 | 0.70 | 0.47 | 0.20 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 10.00 | 0.39 | 0.53 | 0.46 | 0.50 | -0.14 | -21.88% | 0.05 | 2 | 81 | 0.69 | 0.38 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 10.50 | 0.27 | 0.41 | 0.34 | 0.35 | -0.12 | -25.54% | 0.03 | 8 | 58 | 0.70 | 0.30 | 0.17 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 11.00 | 0.19 | 0.32 | 0.26 | 0.35 | -0.01 | -2.78% | 0.02 | 1 | 6 | 0.71 | 0.24 | 0.15 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 11.50 | 0.17 | 0.25 | 0.21 | 0.21 | -0.08 | -27.59% | 0.02 | 6 | 20 | 0.75 | 0.19 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 12.00 | 0.08 | 1.60 | 0.84 | 0.17 | -0.07 | -29.17% | 0.07 | 1 | 18 | 1.74 | 0.15 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 12.50 | 0.09 | 0.18 | 0.14 | % | 0.01 | 0 | 0 | 0.79 | 0.12 | 0.09 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 13.00 | 0.07 | 0.66 | 0.37 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.09 | 0.08 | 0.07 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 300 | 1.62 | 0.05 | 0.05 | 0.00 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 2.21 | 1.11 | % | 0.08 | 0 | 0 | 3.05 | 0.03 | 0.04 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 14.50 | 0.00 | 2.20 | 1.10 | % | 0.08 | 0 | 0 | 3.12 | 0.02 | 0.03 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.19 | 1.10 | % | 0.07 | 0 | 0 | 3.18 | 0.01 | 0.02 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.02 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 2.16 | 1.08 | % | 0.06 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 0.00 | 0.38 | 0.19 | % | 0.03 | 0 | 0 | 1.38 | -0.01 | 0.01 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.38 | 0.19 | % | 0.03 | 0 | 0 | 1.54 | -0.03 | 0.03 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 6.50 | 0.01 | 0.18 | 0.10 | % | 0.02 | 0 | 0 | 0.78 | -0.06 | 0.06 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 7.00 | 0.09 | 0.18 | 0.14 | 0.18 | % | 0.02 | 2 | 0 | 0.77 | -0.11 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 7.50 | 0.16 | 0.22 | 0.19 | % | 0.03 | 0 | 0 | 0.71 | -0.17 | 0.12 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 8.00 | 0.27 | 0.39 | 0.33 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.72 | -0.24 | 0.15 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 8.50 | 0.43 | 0.77 | 0.60 | 0.48 | +0.10 | +26.32% | 0.07 | 3 | 3 | 0.80 | -0.33 | 0.18 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 9.00 | 0.65 | 0.98 | 0.82 | 0.69 | +0.12 | +21.06% | 0.09 | 102 | 4 | 0.78 | -0.43 | 0.20 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 9.50 | 0.93 | 1.14 | 1.04 | 0.97 | +0.17 | +21.25% | 0.11 | 7 | 3 | 0.72 | -0.53 | 0.20 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 10.00 | 1.28 | 1.43 | 1.36 | 1.07 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.72 | -0.62 | 0.19 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 10.50 | 1.65 | 1.81 | 1.73 | 1.49 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.72 | -0.70 | 0.17 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 11.00 | 1.80 | 2.25 | 2.03 | 2.40 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.86 | -0.76 | 0.15 | -0.01 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 11.50 | 2.16 | 2.84 | 2.50 | % | 0.22 | 0 | 0 | 1.05 | -0.81 | 0.13 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 12.00 | 2.15 | 3.35 | 2.75 | % | 0.23 | 0 | 0 | 1.16 | -0.85 | 0.11 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 12.50 | 2.65 | 3.80 | 3.23 | % | 0.26 | 0 | 0 | 1.19 | -0.88 | 0.09 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 13.00 | 3.10 | 4.30 | 3.70 | 4.32 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.27 | -0.92 | 0.07 | 0.00 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 13.50 | 3.50 | 4.80 | 4.15 | 4.60 | 0.00 | 0.00% | 0.31 | 0 | 15 | 1.35 | -0.95 | 0.05 | 0.00 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 14.00 | 3.85 | 6.45 | 5.15 | % | 0.37 | 0 | 0 | 1.59 | -0.97 | 0.04 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 14.50 | 4.50 | 5.70 | 5.10 | % | 0.35 | 0 | 0 | 1.37 | -0.98 | 0.03 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 15.00 | 4.85 | 7.45 | 6.15 | % | 0.41 | 0 | 0 | 1.73 | -0.99 | 0.02 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 16.00 | 5.25 | 8.75 | 7.00 | % | 0.44 | 0 | 0 | 2.02 | -0.99 | 0.02 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 17.00 | 6.25 | 9.75 | 8.00 | % | 0.47 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 18.00 | 6.85 | 10.75 | 8.80 | % | 0.49 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST |