Options Chain for C3 AI INC CL A (AI) - $10.90 as of 9/4/2026 12:33:20 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 | 6.10 | 7.25 | 6.68 | 6.65 | -0.08 | -1.19% | 1.67 | 7 | 24 | 7.90 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 4.50 | 5.55 | 6.90 | 6.23 | 6.37 | 0.00 | 0.00% | 1.38 | 0 | 3 | 7.71 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:55 PM EST |
| 5.00 | 5.35 | 5.60 | 5.48 | 5.70 | -0.30 | -5.00% | 1.10 | 1 | 3 | 3.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 5.50 | 4.75 | 5.45 | 5.10 | 5.22 | +0.02 | +0.39% | 0.93 | 3 | 7 | 3.62 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 6.00 | 4.25 | 5.55 | 4.90 | 4.70 | -0.10 | -2.09% | 0.82 | 1 | 4 | 6.10 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 6.50 | 3.70 | 5.40 | 4.55 | 4.25 | 0.00 | 0.00% | 0.70 | 0 | 4 | 6.48 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:58:55 PM EST |
| 7.00 | 3.15 | 4.75 | 3.95 | 3.70 | 0.00 | 0.00% | 0.56 | 0 | 3 | 5.47 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:58:55 PM EST |
| 7.50 | 2.60 | 4.00 | 3.30 | 2.85 | 0.00 | 0.00% | 0.44 | 0 | 2 | 4.31 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 1:58:55 PM EST |
| 8.00 | 2.36 | 2.92 | 2.64 | 2.68 | +0.19 | +7.64% | 0.33 | 1 | 11 | 2.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 8.50 | 1.82 | 2.22 | 2.02 | 2.14 | 0.00 | 0.00% | 0.24 | 2 | 34 | 2.71 | 1.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 9.00 | 1.43 | 1.57 | 1.50 | 1.68 | +0.02 | +1.21% | 0.17 | 9 | 22 | 1.01 | 0.98 | 0.06 | -0.01 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 9.50 | 0.88 | 1.26 | 1.07 | 1.20 | -0.17 | -12.41% | 0.11 | 10 | 48 | 1.02 | 0.92 | 0.18 | -0.01 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 10.00 | 0.54 | 0.60 | 0.57 | 0.54 | -0.40 | -42.56% | 0.06 | 60 | 348 | 0.53 | 0.79 | 0.37 | -0.02 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 10.50 | 0.21 | 0.37 | 0.29 | 0.29 | -0.35 | -54.69% | 0.03 | 224 | 573 | 0.50 | 0.56 | 0.53 | -0.02 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 11.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.21 | -65.63% | 0.01 | 45,607 | 1,423 | 0.51 | 0.31 | 0.47 | -0.02 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 11.50 | 0.04 | 0.08 | 0.06 | 0.05 | -0.16 | -76.19% | 0.01 | 30,480 | 1,369 | 0.55 | 0.16 | 0.29 | -0.02 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 12.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 14,068 | 1,165 | 0.65 | 0.08 | 0.16 | -0.01 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 12.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 37 | 163 | 0.75 | 0.04 | 0.09 | -0.01 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 13.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 763 | 0.89 | 0.02 | 0.04 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.08 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 1:58:55 PM EST |
| 14.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 52 | 1.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:58:55 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 517 | 1.27 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 15.50 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.43 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:58:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 36 | 1.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 16.50 | 0.00 | 0.51 | 0.26 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.25 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:58:55 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.17 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:58:55 PM EST |
| 18.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 76 | 3.61 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:58:55 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 1:58:55 PM EST | |||
| 4.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/4/2026 1:58:55 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 1 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST | |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 1:58:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.06 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 1:58:55 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.06 | 0 | 9 | 4.86 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 1:58:55 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 4.36 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:55 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.43 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:58:55 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.28 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:55 PM EST |
| 8.50 | 0.00 | 0.09 | 0.05 | 0.08 | +0.06 | +300.00% | 0.01 | 50 | 91 | 1.29 | 0.00 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 23 | 255 | 0.87 | -0.02 | 0.06 | -0.01 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 9.50 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 99 | 308 | 0.60 | -0.08 | 0.18 | -0.01 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.06 | +85.72% | 0.01 | 145 | 219 | 0.53 | -0.21 | 0.37 | -0.02 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 10.50 | 0.30 | 0.38 | 0.34 | 0.30 | +0.10 | +50.00% | 0.03 | 351 | 319 | 0.50 | -0.44 | 0.53 | -0.02 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 11.00 | 0.60 | 0.73 | 0.67 | 0.50 | -0.07 | -12.29% | 0.06 | 590 | 87 | 0.52 | -0.69 | 0.47 | -0.02 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 11.50 | 0.87 | 1.17 | 1.02 | 0.94 | +0.20 | +27.03% | 0.09 | 250 | 30 | 0.79 | -0.84 | 0.29 | -0.02 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 12.00 | 1.32 | 1.68 | 1.50 | 1.52 | +0.02 | +1.34% | 0.12 | 99 | 530 | 1.12 | -0.92 | 0.16 | -0.01 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 12.50 | 1.83 | 2.20 | 2.02 | 1.99 | +0.12 | +6.42% | 0.16 | 143 | 9 | 1.34 | -0.96 | 0.09 | -0.01 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 13.00 | 2.24 | 2.66 | 2.45 | 2.44 | -0.38 | -13.48% | 0.19 | 1 | 15 | 1.64 | -0.98 | 0.04 | 0.00 | 9/4/2026 | 9/4/2026 1:58:55 PM EST |
| 13.50 | 2.78 | 3.50 | 3.14 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.50 | -1.00 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 1:58:55 PM EST |
| 14.00 | 3.25 | 3.80 | 3.53 | 3.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 1:58:55 PM EST |
| 14.50 | 3.20 | 4.35 | 3.78 | 4.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 1:58:55 PM EST |
| 15.00 | 4.25 | 5.00 | 4.63 | 4.57 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3.01 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:58:55 PM EST |
| 15.50 | 4.30 | 5.45 | 4.88 | 5.05 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.05 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:55 PM EST |
| 16.00 | 4.70 | 6.55 | 5.63 | 5.77 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 1:58:55 PM EST |
| 16.50 | 5.05 | 6.75 | 5.90 | % | 0.36 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 1:58:55 PM EST | |||
| 17.00 | 6.30 | 6.95 | 6.63 | 6.36 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 1:58:55 PM EST |
| 18.00 | 6.95 | 8.40 | 7.68 | 7.90 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 1:58:55 PM EST |