Options Chain for C3 AI INC CL A (AI) - $10.78 as of 9/18/2026 7:02:58 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 | 6.30 | 7.30 | 6.80 | 7.00 | +0.24 | +3.55% | 1.70 | 2 | 12 | 8.52 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 4.50 | 5.80 | 6.90 | 6.35 | 6.20 | 0.00 | 0.00% | 1.41 | 0 | 5 | 8.04 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:01 PM EST |
| 5.00 | 5.30 | 6.15 | 5.73 | 6.00 | +0.15 | +2.57% | 1.15 | 4 | 8 | 6.27 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 5.50 | 4.70 | 6.85 | 5.78 | % | 1.05 | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 6.00 | 4.30 | 6.05 | 5.18 | 4.90 | 0.00 | 0.00% | 0.86 | 0 | 2 | 7.86 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:01 PM EST |
| 6.50 | 3.75 | 5.50 | 4.63 | 4.02 | 0.00 | 0.00% | 0.71 | 0 | 1 | 6.99 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/18/2026 4:00:01 PM EST |
| 7.00 | 3.20 | 5.15 | 4.18 | 3.55 | 0.00 | 0.00% | 0.60 | 0 | 1 | 6.71 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 4:00:01 PM EST |
| 7.50 | 2.52 | 4.45 | 3.49 | 3.55 | -0.23 | -6.09% | 0.47 | 2 | 3 | 5.58 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 8.00 | 2.39 | 2.71 | 2.55 | 2.52 | -0.38 | -13.11% | 0.32 | 4 | 23 | 1.95 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 8.50 | 1.74 | 3.10 | 2.42 | 2.06 | 0.00 | 0.00% | 0.28 | 0 | 3 | 3.74 | 0.99 | 0.03 | 0.00 | 9/16/2026 | 9/18/2026 4:00:01 PM EST |
| 9.00 | 1.29 | 2.00 | 1.65 | 1.77 | -0.55 | -23.71% | 0.18 | 6 | 49 | 2.01 | 0.96 | 0.10 | -0.01 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 9.50 | 0.82 | 1.54 | 1.18 | 1.23 | +0.03 | +2.50% | 0.12 | 1 | 12 | 1.72 | 0.88 | 0.21 | -0.02 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 10.00 | 0.54 | 0.71 | 0.63 | 0.65 | -0.18 | -21.69% | 0.06 | 181 | 206 | 0.48 | 0.74 | 0.36 | -0.02 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 10.50 | 0.30 | 0.47 | 0.39 | 0.33 | -0.12 | -26.67% | 0.04 | 192 | 701 | 0.63 | 0.53 | 0.46 | -0.03 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 11.00 | 0.14 | 0.18 | 0.16 | 0.16 | -0.09 | -36.00% | 0.01 | 46,872 | 889 | 0.58 | 0.31 | 0.41 | -0.02 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 11.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.01 | 47,350 | 744 | 0.60 | 0.17 | 0.27 | -0.02 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 154 | 906 | 0.66 | 0.09 | 0.16 | -0.01 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 12.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 33 | 287 | 0.78 | 0.04 | 0.09 | -0.01 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 246 | 0.86 | 0.02 | 0.04 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 13.50 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.84 | 0.00 | 0.01 | 0.00 | 9/15/2026 | 9/18/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.97 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:01 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 447 | 2.09 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:01 PM EST |
| 15.50 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.59 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.79 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.66 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.36 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:01 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.81 | 0.41 | % | 0.07 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.81 | 0.41 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 21 | 5.60 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 4:00:01 PM EST |
| 6.50 | 0.00 | 0.81 | 0.41 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 8 | 5.04 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/18/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 171 | 2.52 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 590 | 1.58 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:01 PM EST |
| 8.50 | 0.01 | 0.16 | 0.09 | 0.03 | -0.07 | -70.00% | 0.01 | 24 | 99 | 1.15 | -0.01 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.69 | -0.04 | 0.10 | -0.01 | 9/17/2026 | 9/18/2026 4:00:01 PM EST |
| 9.50 | 0.01 | 0.11 | 0.06 | 0.03 | -0.01 | -25.00% | 0.01 | 1 | 141 | 0.62 | -0.12 | 0.21 | -0.02 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 10.00 | 0.08 | 0.20 | 0.14 | 0.13 | +0.03 | +30.00% | 0.01 | 28 | 338 | 0.60 | -0.26 | 0.36 | -0.02 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 10.50 | 0.27 | 0.45 | 0.36 | 0.35 | +0.12 | +52.18% | 0.03 | 263 | 281 | 0.65 | -0.47 | 0.46 | -0.03 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 11.00 | 0.57 | 0.75 | 0.66 | 0.63 | +0.18 | +40.00% | 0.06 | 1,168 | 408 | 0.63 | -0.69 | 0.41 | -0.02 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 11.50 | 0.76 | 1.32 | 1.04 | 0.82 | 0.00 | 0.00% | 0.09 | 2 | 126 | 1.19 | -0.83 | 0.27 | -0.02 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 12.00 | 0.93 | 1.69 | 1.31 | 1.21 | -0.10 | -7.64% | 0.11 | 209 | 4 | 1.15 | -0.91 | 0.16 | -0.01 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 12.50 | 1.78 | 2.24 | 2.01 | 1.99 | +0.71 | +55.47% | 0.16 | 3 | 5 | 1.47 | -0.96 | 0.09 | -0.01 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 13.00 | 1.80 | 2.67 | 2.24 | 2.46 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.48 | -0.98 | 0.04 | 0.00 | 8/31/2026 | 9/18/2026 4:00:01 PM EST |
| 13.50 | 1.91 | 3.30 | 2.61 | 3.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.98 | -1.00 | 0.01 | 0.00 | 9/16/2026 | 9/18/2026 4:00:01 PM EST |
| 14.00 | 2.51 | 4.25 | 3.38 | 3.30 | -0.70 | -17.50% | 0.24 | 1 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 14.50 | 3.25 | 4.30 | 3.78 | 3.91 | -0.22 | -5.33% | 0.26 | 1 | 2 | 2.30 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:01 PM EST |
| 15.00 | 3.70 | 4.70 | 4.20 | 4.43 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:01 PM EST |
| 15.50 | 4.35 | 5.15 | 4.75 | 4.95 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:01 PM EST |
| 16.00 | 4.20 | 5.80 | 5.00 | 5.55 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.72 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:01 PM EST |
| 17.00 | 5.35 | 7.25 | 6.30 | % | 0.37 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:01 PM EST | |||
| 18.00 | 6.80 | 8.20 | 7.50 | 7.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:01 PM EST |