Options Chain for C3 AI INC CL A (AI) - $8.15 as of 7/27/2026 7:02:46 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 | 3.30 | 6.35 | 4.83 | % | 1.21 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 4.50 | 3.00 | 6.45 | 4.73 | % | 1.05 | 0 | 0 | 5.20 | 1.00 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 5.00 | 2.90 | 4.70 | 3.80 | % | 0.76 | 0 | 0 | 2.65 | 0.99 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 5.50 | 2.20 | 4.20 | 3.20 | % | 0.58 | 0 | 0 | 2.34 | 0.97 | 0.03 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 6.00 | 2.00 | 3.40 | 2.70 | % | 0.45 | 0 | 0 | 1.65 | 0.94 | 0.05 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 6.50 | 1.35 | 3.60 | 2.48 | % | 0.38 | 0 | 0 | 2.28 | 0.90 | 0.07 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 7.00 | 0.82 | 3.40 | 2.11 | % | 0.30 | 0 | 0 | 2.34 | 0.84 | 0.10 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 7.50 | 1.44 | 2.04 | 1.74 | % | 0.23 | 0 | 0 | 0.79 | 0.77 | 0.13 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 8.00 | 1.26 | 1.66 | 1.46 | 1.19 | % | 0.18 | 1 | 0 | 0.89 | 0.70 | 0.15 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 8.50 | 0.99 | 1.23 | 1.11 | 0.97 | % | 0.13 | 1 | 0 | 0.82 | 0.61 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 9.00 | 0.73 | 0.99 | 0.86 | 0.87 | +0.31 | +55.36% | 0.10 | 50 | 2 | 0.80 | 0.53 | 0.18 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 9.50 | 0.53 | 0.78 | 0.66 | 0.66 | +0.20 | +43.48% | 0.07 | 98 | 1 | 0.79 | 0.44 | 0.18 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 10.00 | 0.40 | 0.58 | 0.49 | 0.50 | +0.10 | +25.00% | 0.05 | 21 | 3 | 0.75 | 0.36 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 10.50 | 0.27 | 0.59 | 0.43 | 0.32 | +0.09 | +39.13% | 0.04 | 138 | 1 | 0.84 | 0.29 | 0.16 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 11.00 | 0.19 | 0.39 | 0.29 | 0.26 | % | 0.03 | 17 | 0 | 0.79 | 0.23 | 0.14 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 11.50 | 0.14 | 0.35 | 0.25 | 0.22 | +0.04 | +22.23% | 0.02 | 1 | 1 | 0.82 | 0.18 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 12.00 | 0.12 | 0.21 | 0.17 | 0.15 | % | 0.01 | 30 | 0 | 0.80 | 0.15 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 12.50 | 0.08 | 0.20 | 0.14 | 0.18 | % | 0.01 | 1 | 0 | 0.83 | 0.12 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 13.00 | 0.00 | 0.66 | 0.33 | 0.10 | % | 0.03 | 300 | 0 | 1.51 | 0.08 | 0.07 | 0.00 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 13.50 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 1.43 | 0.06 | 0.05 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 2.17 | 1.09 | % | 0.08 | 0 | 0 | 3.02 | 0.05 | 0.04 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 1.17 | 0.02 | 0.03 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.44 | 0.01 | 0.02 | 0.00 | 7/27/2026 4:00:04 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 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.85 | 0.00 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.52 | -0.01 | 0.01 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 2.23 | -0.03 | 0.03 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 6.00 | 0.01 | 0.22 | 0.12 | % | 0.02 | 0 | 0 | 1.17 | -0.06 | 0.05 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 6.50 | 0.08 | 0.26 | 0.17 | % | 0.03 | 0 | 0 | 0.88 | -0.10 | 0.07 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 7.00 | 0.14 | 0.28 | 0.21 | 0.26 | % | 0.03 | 12 | 0 | 0.80 | -0.16 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 7.50 | 0.23 | 0.49 | 0.36 | 0.32 | % | 0.05 | 2 | 0 | 0.82 | -0.23 | 0.13 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 8.00 | 0.39 | 0.66 | 0.53 | 0.71 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.81 | -0.30 | 0.15 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 8.50 | 0.60 | 0.88 | 0.74 | 0.73 | % | 0.09 | 2 | 0 | 0.80 | -0.39 | 0.17 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 9.00 | 0.85 | 1.13 | 0.99 | 1.00 | % | 0.11 | 2 | 0 | 0.79 | -0.47 | 0.18 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 9.50 | 1.11 | 1.43 | 1.27 | 1.49 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | -0.56 | 0.18 | -0.01 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 10.00 | 1.48 | 1.77 | 1.63 | % | 0.16 | 0 | 0 | 0.77 | -0.64 | 0.17 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 10.50 | 1.87 | 2.13 | 2.00 | % | 0.19 | 0 | 0 | 0.76 | -0.71 | 0.16 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 11.00 | 2.29 | 2.58 | 2.44 | 3.05 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.79 | -0.77 | 0.14 | -0.01 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 11.50 | 2.39 | 3.10 | 2.75 | 2.81 | % | 0.24 | 2 | 0 | 1.09 | -0.82 | 0.12 | -0.01 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 12.00 | 2.42 | 4.50 | 3.46 | % | 0.29 | 0 | 0 | 2.01 | -0.85 | 0.10 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 12.50 | 2.91 | 4.20 | 3.56 | % | 0.28 | 0 | 0 | 1.37 | -0.89 | 0.09 | -0.01 | 7/27/2026 4:00:04 PM EST | |||
| 13.00 | 3.35 | 5.25 | 4.30 | % | 0.33 | 0 | 0 | 1.97 | -0.92 | 0.07 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 13.50 | 3.85 | 5.70 | 4.78 | % | 0.35 | 0 | 0 | 2.00 | -0.94 | 0.05 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 14.00 | 4.30 | 6.40 | 5.35 | % | 0.38 | 0 | 0 | 2.26 | -0.95 | 0.04 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 15.00 | 5.85 | 7.35 | 6.60 | % | 0.44 | 0 | 0 | 2.35 | -0.98 | 0.03 | 0.00 | 7/27/2026 4:00:04 PM EST | |||
| 16.00 | 6.30 | 8.40 | 7.35 | % | 0.46 | 0 | 0 | 2.52 | -0.99 | 0.02 | 0.00 | 7/27/2026 4:00:04 PM EST |