Options Chain for C3 AI INC CL A (AI) - $9.05 as of 7/31/2026 7:23:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.80 | 8.20 | 7.00 | 8.58 | 0.00 | 0.00% | 2.80 | 0 | 21 | 6.75 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/31/2026 4:00:00 PM EST |
| 5.00 | 3.95 | 4.70 | 4.33 | 3.80 | 0.00 | 0.00% | 0.87 | 0 | 212 | 1.98 | 0.99 | 0.01 | 0.00 | 7/20/2026 | 7/31/2026 4:00:00 PM EST |
| 7.50 | 1.90 | 2.21 | 2.06 | 2.03 | +0.10 | +5.19% | 0.27 | 2 | 341 | 0.80 | 0.80 | 0.10 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 10.00 | 0.70 | 0.83 | 0.77 | 0.76 | 0.00 | 0.00% | 0.08 | 196 | 6,234 | 0.80 | 0.45 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 12.50 | 0.23 | 0.29 | 0.26 | 0.25 | 0.00 | 0.00% | 0.02 | 327 | 5,089 | 0.82 | 0.20 | 0.10 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 15.00 | 0.09 | 0.16 | 0.13 | 0.09 | -0.02 | -18.19% | 0.01 | 77 | 2,698 | 0.91 | 0.08 | 0.05 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 17.50 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 781 | 0.98 | 0.03 | 0.02 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,224 | 1.04 | 0.01 | 0.01 | 0.00 | 7/30/2026 | 7/31/2026 4:00:00 PM EST |
| 22.50 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.11 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:00 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 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.40 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/31/2026 4:00:00 PM EST |
| 5.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.01 | 2 | 780 | 0.87 | -0.01 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 7.50 | 0.26 | 0.37 | 0.32 | 0.35 | -0.04 | -10.26% | 0.04 | 45 | 1,603 | 0.77 | -0.20 | 0.10 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 10.00 | 1.45 | 1.66 | 1.56 | 1.55 | -0.08 | -4.91% | 0.16 | 24 | 7,183 | 0.80 | -0.55 | 0.15 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 12.50 | 3.40 | 3.60 | 3.50 | 3.55 | -0.37 | -9.44% | 0.28 | 6 | 869 | 0.77 | -0.80 | 0.10 | -0.01 | 7/31/2026 | 7/31/2026 4:00:00 PM EST |
| 15.00 | 5.60 | 6.05 | 5.83 | 6.88 | 0.00 | 0.00% | 0.39 | 0 | 135 | 1.10 | -0.92 | 0.05 | 0.00 | 7/24/2026 | 7/31/2026 4:00:00 PM EST |
| 17.50 | 8.20 | 8.50 | 8.35 | 8.56 | 0.00 | 0.00% | 0.48 | 0 | 27 | 1.25 | -0.97 | 0.02 | 0.00 | 7/16/2026 | 7/31/2026 4:00:00 PM EST |
| 20.00 | 9.10 | 12.70 | 10.90 | 11.24 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.00 | -0.99 | 0.01 | 0.00 | 6/30/2026 | 7/31/2026 4:00:00 PM EST |
| 22.50 | 12.40 | 14.10 | 13.25 | % | 0.59 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:00 PM EST |