Options Chain for C3 AI INC CL A (AI) - $10.47 as of 9/11/2026 8:32:38 AM 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 | 7.85 | 8.40 | 8.13 | 7.85 | 0.00 | 0.00% | 3.25 | 0 | 48 | 5.92 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:06 PM EST |
| 4.50 | 5.85 | 6.40 | 6.13 | 6.15 | 0.00 | 0.00% | 1.36 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 4:00:06 PM EST |
| 5.00 | 5.35 | 5.90 | 5.63 | 5.40 | 0.00 | 0.00% | 1.13 | 0 | 220 | 3.57 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:06 PM EST |
| 5.50 | 4.85 | 5.40 | 5.13 | 5.15 | 0.00 | 0.00% | 0.93 | 0 | 2 | 5.88 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 4:00:06 PM EST |
| 6.00 | 4.35 | 4.90 | 4.63 | 4.50 | 0.00 | 0.00% | 0.77 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/10/2026 4:00:06 PM EST |
| 6.50 | 3.85 | 4.40 | 4.13 | 4.15 | 0.00 | 0.00% | 0.64 | 0 | 2 | 4.34 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/10/2026 4:00:06 PM EST |
| 7.00 | 3.35 | 3.90 | 3.63 | 3.65 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.27 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 4:00:06 PM EST |
| 7.50 | 2.95 | 3.50 | 3.23 | 2.85 | 0.00 | 0.00% | 0.43 | 0 | 361 | 1.87 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:06 PM EST |
| 8.00 | 2.36 | 2.89 | 2.63 | 2.41 | 0.00 | 0.00% | 0.33 | 0 | 56 | 2.64 | 1.00 | 0.01 | 0.00 | 9/9/2026 | 9/10/2026 4:00:06 PM EST |
| 8.50 | 1.86 | 2.44 | 2.15 | 1.89 | 0.00 | 0.00% | 0.25 | 0 | 30 | 2.36 | 0.97 | 0.05 | -0.01 | 9/9/2026 | 9/10/2026 4:00:06 PM EST |
| 9.00 | 1.37 | 1.97 | 1.67 | 1.47 | 0.00 | 0.00% | 0.19 | 0 | 157 | 1.03 | 0.92 | 0.12 | -0.01 | 9/10/2026 | 9/10/2026 4:00:06 PM EST |
| 9.50 | 0.94 | 1.44 | 1.19 | 1.07 | -0.09 | -7.76% | 0.13 | 1 | 28 | 0.99 | 0.84 | 0.23 | -0.02 | 9/11/2026 | 9/10/2026 4:00:06 PM EST |
| 10.00 | 0.80 | 0.89 | 0.85 | 0.84 | +0.19 | +29.24% | 0.08 | 21 | 6,239 | 0.70 | 0.70 | 0.38 | -0.02 | 9/11/2026 | 9/10/2026 4:00:06 PM EST |
| 10.50 | 0.46 | 0.49 | 0.48 | 0.48 | +0.17 | +54.84% | 0.05 | 360 | 1,517 | 0.59 | 0.48 | 0.47 | -0.02 | 9/11/2026 | 9/10/2026 4:00:06 PM EST |
| 11.00 | 0.22 | 0.24 | 0.23 | 0.24 | +0.05 | +26.32% | 0.02 | 4,851 | 3,227 | 0.61 | 0.28 | 0.39 | -0.02 | 9/11/2026 | 9/10/2026 4:00:06 PM EST |
| 11.50 | 0.09 | 0.12 | 0.11 | 0.11 | +0.02 | +22.23% | 0.01 | 153 | 1,633 | 0.63 | 0.16 | 0.26 | -0.02 | 9/11/2026 | 9/10/2026 4:00:06 PM EST |
| 12.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 4,675 | 1,075 | 0.73 | 0.09 | 0.16 | -0.01 | 9/11/2026 | 9/10/2026 4:00:06 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 18 | 6,539 | 0.81 | 0.05 | 0.10 | -0.01 | 9/11/2026 | 9/10/2026 4:00:06 PM EST |
| 13.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 40 | 74 | 0.84 | 0.03 | 0.06 | -0.01 | 9/11/2026 | 9/10/2026 4:00:06 PM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.27 | 0.00 | 0.01 | 0.00 | 9/10/2026 | 9/10/2026 4:00:06 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.03 | 0.00 | 0.01 | 0.00 | 9/10/2026 | 9/10/2026 4:00:06 PM EST |
| 14.50 | 0.00 | 0.06 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/10/2026 4:00:06 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,380 | 1.17 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:06 PM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.06 | 0.03 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 848 | 2.17 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/10/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,531 | 1.82 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/10/2026 4:00:06 PM EST |
| 22.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.51 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/10/2026 4:00:06 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 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 9/10/2026 4:00:06 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 770 | 2.23 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/10/2026 4:00:06 PM EST |
| 5.50 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 6.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/10/2026 4:00:06 PM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/10/2026 4:00:06 PM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,987 | 1.46 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/10/2026 4:00:06 PM EST |
| 8.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.50 | 0.00 | 0.01 | 0.00 | 9/10/2026 | 9/10/2026 4:00:06 PM EST |
| 8.50 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.85 | -0.03 | 0.05 | -0.01 | 9/10/2026 | 9/10/2026 4:00:06 PM EST |
| 9.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.67 | -0.08 | 0.12 | -0.01 | 9/10/2026 | 9/10/2026 4:00:06 PM EST |
| 9.50 | 0.01 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 1 | 223 | 0.62 | -0.16 | 0.23 | -0.02 | 9/11/2026 | 9/10/2026 4:00:06 PM EST |
| 10.00 | 0.06 | 0.11 | 0.09 | 0.08 | -0.09 | -52.95% | 0.01 | 14 | 7,662 | 0.57 | -0.30 | 0.38 | -0.02 | 9/11/2026 | 9/10/2026 4:00:06 PM EST |
| 10.50 | 0.18 | 0.22 | 0.20 | 0.24 | -0.12 | -33.34% | 0.02 | 2 | 800 | 0.50 | -0.52 | 0.47 | -0.02 | 9/11/2026 | 9/10/2026 4:00:06 PM EST |
| 11.00 | 0.42 | 0.48 | 0.45 | 0.45 | -0.24 | -34.79% | 0.04 | 221 | 438 | 0.52 | -0.72 | 0.39 | -0.02 | 9/11/2026 | 9/10/2026 4:00:06 PM EST |
| 11.50 | 0.75 | 1.02 | 0.89 | 1.13 | 0.00 | 0.00% | 0.08 | 0 | 70 | 0.60 | -0.84 | 0.26 | -0.02 | 9/4/2026 | 9/10/2026 4:00:06 PM EST |
| 12.00 | 1.29 | 1.58 | 1.44 | 1.43 | -0.26 | -15.39% | 0.12 | 126 | 40 | 1.46 | -0.91 | 0.16 | -0.01 | 9/11/2026 | 9/10/2026 4:00:06 PM EST |
| 12.50 | 1.76 | 1.97 | 1.87 | 1.75 | -0.30 | -14.64% | 0.15 | 161 | 535 | 1.22 | -0.95 | 0.10 | -0.01 | 9/11/2026 | 9/10/2026 4:00:06 PM EST |
| 13.00 | 2.26 | 2.66 | 2.46 | 2.53 | -0.25 | -9.00% | 0.19 | 39 | 2 | 1.58 | -0.97 | 0.06 | -0.01 | 9/11/2026 | 9/10/2026 4:00:06 PM EST |
| 13.50 | 2.62 | 3.10 | 2.86 | 2.88 | 0.00 | 0.00% | 0.21 | 0 | 2 | 3.00 | -1.00 | 0.01 | 0.00 | 9/3/2026 | 9/10/2026 4:00:06 PM EST |
| 14.00 | 3.10 | 3.65 | 3.38 | 3.62 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.44 | -1.00 | 0.01 | 0.00 | 9/9/2026 | 9/10/2026 4:00:06 PM EST |
| 14.50 | 3.60 | 4.15 | 3.88 | 4.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/10/2026 4:00:06 PM EST |
| 15.00 | 4.10 | 4.50 | 4.30 | 4.43 | -0.24 | -5.14% | 0.29 | 2 | 78 | 2.05 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/10/2026 4:00:06 PM EST |
| 15.50 | 4.60 | 5.15 | 4.88 | % | 0.31 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 16.00 | 5.15 | 5.65 | 5.40 | 5.60 | 0.00 | 0.00% | 0.34 | 0 | 5 | 3.42 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/10/2026 4:00:06 PM EST |
| 17.00 | 6.15 | 6.35 | 6.25 | % | 0.37 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 9/10/2026 4:00:06 PM EST | |||
| 17.50 | 6.65 | 6.95 | 6.80 | 6.78 | -0.23 | -3.29% | 0.39 | 1 | 6 | 2.61 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/10/2026 4:00:06 PM EST |
| 18.00 | 7.10 | 7.65 | 7.38 | 8.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/10/2026 4:00:06 PM EST |
| 20.00 | 9.05 | 9.65 | 9.35 | 9.28 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/10/2026 4:00:06 PM EST |
| 22.50 | 11.60 | 12.15 | 11.88 | 12.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/10/2026 4:00:06 PM EST |