Options Chain for C3 AI INC CL A (AI) - $8.56 as of 3/23/2026 6:45:29 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 | 4.25 | 8.40 | 6.33 | 6.42 | +0.45 | +7.54% | 2.53 | 5 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 5.00 | 3.25 | 4.00 | 3.63 | 3.70 | +0.46 | +14.20% | 0.73 | 7 | 4 | 5.35 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 5.50 | 2.75 | 3.70 | 3.23 | 3.24 | +0.01 | +0.31% | 0.59 | 6 | 6 | 5.67 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 6.00 | 2.50 | 2.95 | 2.73 | 2.81 | +0.30 | +11.96% | 0.46 | 8 | 2 | 3.58 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 6.50 | 2.12 | 2.36 | 2.24 | 2.22 | -2.06 | -48.14% | 0.34 | 4 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 7.00 | 1.57 | 1.94 | 1.76 | 1.77 | +0.04 | +2.32% | 0.25 | 9 | 10 | 2.56 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 7.50 | 1.04 | 1.39 | 1.22 | 1.38 | +0.12 | +9.53% | 0.16 | 8 | 9 | 1.83 | 0.97 | 0.11 | -0.01 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 8.00 | 0.69 | 0.85 | 0.77 | 0.85 | +0.25 | +41.67% | 0.10 | 44 | 153 | 1.19 | 0.87 | 0.32 | -0.02 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 8.50 | 0.36 | 0.41 | 0.39 | 0.43 | +0.12 | +38.71% | 0.05 | 249 | 28,593 | 0.74 | 0.64 | 0.59 | -0.03 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 9.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.04 | -25.00% | 0.01 | 1,964 | 31,316 | 0.65 | 0.34 | 0.57 | -0.03 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 9.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 1,805 | 2,789 | 0.68 | 0.13 | 0.32 | -0.02 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 10.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 553 | 9,338 | 0.79 | 0.03 | 0.11 | -0.01 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 100 | 361 | 1.07 | 0.01 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 286 | 1.27 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 561 | 1.30 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 235 | 1.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.62 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 77 | 1.96 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.11 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 206 | 2.03 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:50 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:50 PM EST |
| 15.50 | 0.00 | 2.51 | 1.26 | 0.04 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.50 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:50 PM EST |
| 16.50 | 0.00 | 2.89 | 1.45 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:50 PM EST | |||
| 17.00 | 0.00 | 2.86 | 1.43 | 0.09 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 3:59:50 PM EST |
| 18.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:50 PM EST | |||
| 19.00 | 0.00 | 2.92 | 1.46 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 2.92 | 1.46 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:50 PM EST | |||
| 21.00 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:50 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:50 PM EST |
| 5.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.74 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:50 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.41 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 40 | 66 | 1.10 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 7.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 64 | 145 | 0.86 | -0.03 | 0.11 | -0.01 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 8.00 | 0.04 | 0.06 | 0.05 | 0.07 | -0.07 | -50.00% | 0.01 | 166 | 379 | 0.78 | -0.13 | 0.32 | -0.02 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 8.50 | 0.14 | 0.21 | 0.18 | 0.15 | -0.22 | -59.46% | 0.02 | 126 | 340 | 0.73 | -0.36 | 0.59 | -0.03 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 9.00 | 0.38 | 0.49 | 0.44 | 0.39 | -0.36 | -48.00% | 0.05 | 6 | 2,799 | 0.70 | -0.66 | 0.57 | -0.03 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 9.50 | 0.72 | 0.88 | 0.80 | 0.71 | -0.32 | -31.07% | 0.08 | 2 | 87 | 0.87 | -0.87 | 0.32 | -0.02 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 10.00 | 1.10 | 1.45 | 1.28 | 1.31 | -0.36 | -21.56% | 0.13 | 21 | 52 | 1.48 | -0.97 | 0.11 | -0.01 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 10.50 | 1.71 | 2.05 | 1.88 | 1.92 | -0.24 | -11.12% | 0.18 | 6 | 37 | 2.16 | -0.99 | 0.03 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 11.00 | 2.09 | 2.42 | 2.26 | 2.34 | -0.31 | -11.70% | 0.21 | 7 | 70 | 1.91 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 11.50 | 2.59 | 2.92 | 2.76 | 2.86 | -0.28 | -8.92% | 0.24 | 2 | 118 | 2.15 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 12.00 | 3.00 | 3.50 | 3.25 | 3.58 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.76 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:50 PM EST |
| 12.50 | 3.25 | 4.55 | 3.90 | 4.09 | 0.00 | 0.00% | 0.31 | 0 | 2 | 4.92 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:50 PM EST |
| 13.00 | 3.90 | 5.05 | 4.48 | 4.57 | 0.00 | 0.00% | 0.34 | 0 | 28 | 5.16 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:50 PM EST |
| 13.50 | 4.60 | 4.85 | 4.73 | 4.91 | +0.20 | +4.25% | 0.35 | 2 | 15 | 2.42 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 14.00 | 5.00 | 5.55 | 5.28 | 5.34 | -0.20 | -3.61% | 0.38 | 2 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 14.50 | 5.30 | 6.25 | 5.78 | 5.48 | +0.15 | +2.82% | 0.40 | 1 | 1 | 4.80 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 15.00 | 5.25 | 7.45 | 6.35 | 6.41 | -0.16 | -2.44% | 0.42 | 2 | 1 | 7.23 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 15.50 | 4.80 | 8.75 | 6.78 | 6.72 | -0.30 | -4.28% | 0.44 | 2 | 3 | 9.68 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 16.00 | 6.15 | 8.30 | 7.23 | 7.34 | -0.08 | -1.08% | 0.45 | 3 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 16.50 | 6.20 | 9.00 | 7.60 | 7.71 | +0.04 | +0.53% | 0.46 | 2 | 0 | 7.34 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 17.00 | 6.35 | 9.30 | 7.83 | 8.02 | -0.63 | -7.29% | 0.46 | 5 | 1 | 7.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 17.50 | 6.60 | 9.80 | 8.20 | 8.41 | -0.71 | -7.79% | 0.47 | 5 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 18.00 | 7.00 | 11.65 | 9.33 | 9.17 | -0.21 | -2.24% | 0.52 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 18.50 | 8.70 | 10.70 | 9.70 | 9.64 | -0.53 | -5.22% | 0.52 | 4 | 0 | 7.65 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 19.00 | 9.10 | 11.25 | 10.18 | 10.19 | -0.11 | -1.07% | 0.54 | 1 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 20.00 | 9.10 | 12.25 | 10.68 | 11.08 | -0.28 | -2.47% | 0.53 | 1 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |
| 21.00 | 10.35 | 13.65 | 12.00 | 12.65 | 0.00 | 0.00% | 0.57 | 0 | 1 | 9.40 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:50 PM EST |
| 22.00 | 11.10 | 14.75 | 12.93 | 13.12 | % | 0.59 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST | |
| 23.00 | 13.10 | 15.30 | 14.20 | 14.01 | -0.04 | -0.29% | 0.62 | 2 | 0 | 9.09 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:50 PM EST |