Options Chain for C3 AI INC CL A (AI) - $10.52 as of 9/9/2026 6:55:25 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 | 7.20 | 8.45 | 7.83 | 7.80 | 0.00 | 0.00% | 3.13 | 0 | 2 | 4.67 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:56 PM EST |
| 5.00 | 5.15 | 6.45 | 5.80 | 5.48 | 0.00 | 0.00% | 1.16 | 0 | 177 | 3.40 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:56 PM EST |
| 7.50 | 2.86 | 3.05 | 2.96 | 2.95 | -0.12 | -3.91% | 0.39 | 31 | 782 | 0.89 | 0.95 | 0.04 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 10.00 | 0.84 | 1.08 | 0.96 | 1.04 | -0.05 | -4.59% | 0.10 | 308 | 2,061 | 0.57 | 0.62 | 0.20 | -0.01 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 12.50 | 0.20 | 0.27 | 0.24 | 0.27 | 0.00 | 0.00% | 0.02 | 238 | 3,625 | 0.64 | 0.20 | 0.14 | -0.01 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 15.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 201 | 2,700 | 0.71 | 0.04 | 0.04 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 17.50 | 0.04 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 30 | 1,613 | 0.90 | 0.01 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 467 | 1.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 22.50 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 90 | 1.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 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 | 0.08 | 0.04 | % | 0.02 | 0 | 400 | 2.12 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,277 | 1.21 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:56 PM EST |
| 7.50 | 0.05 | 0.08 | 0.07 | 0.08 | +0.02 | +33.34% | 0.01 | 6 | 8,750 | 0.71 | -0.05 | 0.04 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 10.00 | 0.45 | 0.67 | 0.56 | 0.53 | -0.07 | -11.67% | 0.06 | 105 | 1,267 | 0.58 | -0.38 | 0.20 | -0.01 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 12.50 | 2.20 | 2.44 | 2.32 | 2.25 | +0.04 | +1.81% | 0.19 | 5 | 550 | 0.62 | -0.80 | 0.14 | -0.01 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 15.00 | 4.55 | 4.85 | 4.70 | 4.61 | +0.40 | +9.51% | 0.31 | 10 | 243 | 1.02 | -0.96 | 0.04 | 0.00 | 9/9/2026 | 9/9/2026 3:59:56 PM EST |
| 17.50 | 6.85 | 7.20 | 7.03 | 6.93 | 0.00 | 0.00% | 0.40 | 0 | 18 | 1.04 | -0.99 | 0.01 | 0.00 | 9/4/2026 | 9/9/2026 3:59:56 PM EST |
| 20.00 | 8.90 | 10.25 | 9.58 | 9.77 | 0.00 | 0.00% | 0.48 | 0 | 18 | 1.98 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:56 PM EST |
| 22.50 | 11.40 | 12.85 | 12.13 | % | 0.54 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:56 PM EST |