AI · C3.ai, Inc.

Track AI — free

$9.93 -0.25 (-2.46%) At close · Aug 14

Market Cap

$1.58B

155.45M

Options Chain

Underlying $9.93 · at close Aug 14, 2026 Options Calculator

Positioning

Aug 21, 2026 · 5 days to expiry · 58 contracts · mixed snapshot sessions · Jul 17, 2026–Aug 14, 2026; 3 unknown

Put / call OI

—

dated and unknown snapshot sessions

Open interest

—

dated and unknown snapshot sessions

Volume

—

dated and unknown snapshot sessions

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 5d Aug 28 12d Sep 4 19d Sep 11 26d Sep 18 33d Sep 25 40d Oct 2 47d Oct 16 61d Dec 18 124d Jan 15 152d Mar 19 215d Dec 17 488d Jan 21 523d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
6	2	—	—	$7.50		$0.03	—	—	1	5
Call · $2.5 In the money Snapshot session Aug 14, 2026 Last $7.50 Breakeven $10.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 6 Model this call Put · $2.5 Snapshot session Jul 17, 2026 Last $0.03 Breakeven $2.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
3	2	—	—	$6.50		$0.75	—	—	2	2
Call · $4 In the money Snapshot session Aug 11, 2026 Last $6.50 Breakeven $10.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 Model this call Put · $4 Snapshot session Jul 29, 2026 Last $0.75 Breakeven $3.25 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 Model this put
3	1	600.3%	0.924	$5.79		—	—	—	—	0
Call · $4.5 In the money Snapshot session Aug 12, 2026 Last $5.79 Breakeven $10.29 Implied vol 600.3% Delta 0.924 ≈92% ITM Gamma 0.019 Theta -0.095 Vega 0.002 Open interest 3 Model this call Put · $4.5 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	1	498.7%	0.922	$5.35		$0.03	-0.014	272.9%	1	5
Call · $5 In the money Snapshot session Aug 11, 2026 Last $5.35 Breakeven $10.35 Implied vol 498.7% Delta 0.922 ≈92% ITM Gamma 0.024 Theta -0.081 Vega 0.002 Open interest 4 Model this call Put · $5 Snapshot session Aug 5, 2026 Last $0.03 Breakeven $4.97 Implied vol 272.9% Delta -0.014 ≈1% ITM Gamma 0.011 Theta -0.011 Vega 0 Open interest 5 Model this put
0	2	482.6%	0.899	$4.85		$0.02	-0.091	449.8%	30	30
Call · $5.5 In the money Snapshot session Aug 10, 2026 Last $4.85 Breakeven $10.35 Implied vol 482.6% Delta 0.899 ≈90% ITM Gamma 0.029 Theta -0.093 Vega 0.002 Open interest 0 Model this call Put · $5.5 Snapshot session Jul 24, 2026 Last $0.02 Breakeven $5.48 Implied vol 449.8% Delta -0.091 ≈9% ITM Gamma 0.03 Theta -0.081 Vega 0.002 Open interest 30 Model this put
2	2	386.9%	0.9	$3.75		$0.03	-0.028	228.7%	1	32
Call · $6 In the money Snapshot session Aug 4, 2026 Last $3.75 Breakeven $9.75 Implied vol 386.9% Delta 0.9 ≈90% ITM Gamma 0.037 Theta -0.075 Vega 0.002 Open interest 2 Model this call Put · $6 Snapshot session Aug 10, 2026 Last $0.03 Breakeven $5.97 Implied vol 228.7% Delta -0.028 ≈3% ITM Gamma 0.023 Theta -0.016 Vega 0.001 Open interest 32 Model this put
6	8	338.3%	0.887	$4.00		$0.09	-0.033	196.5%	100	81
Call · $6.5 In the money Snapshot session Aug 11, 2026 Last $4.00 Breakeven $10.50 Implied vol 338.3% Delta 0.887 ≈89% ITM Gamma 0.046 Theta -0.071 Vega 0.003 Open interest 6 Model this call Put · $6.5 Snapshot session Aug 10, 2026 Last $0.09 Breakeven $6.41 Implied vol 196.5% Delta -0.033 ≈3% ITM Gamma 0.03 Theta -0.015 Vega 0.001 Open interest 81 Model this put
52	46	302.8%	0.866	$3.35		$0.01	-0.048	180.9%	2	16
Call · $7 In the money Snapshot session Aug 10, 2026 Last $3.35 Breakeven $10.35 Implied vol 302.8% Delta 0.866 ≈87% ITM Gamma 0.058 Theta -0.072 Vega 0.003 Open interest 52 Model this call Put · $7 Snapshot session Aug 7, 2026 Last $0.01 Breakeven $6.99 Implied vol 180.9% Delta -0.048 ≈5% ITM Gamma 0.045 Theta -0.02 Vega 0.001 Open interest 16 Model this put
128	3	225.7%	0.871	$2.75		$0.02	-0.049	143.6%	1	547
Call · $7.5 In the money Snapshot session Aug 14, 2026 Last $2.75 Breakeven $10.25 Implied vol 225.7% Delta 0.871 ≈87% ITM Gamma 0.076 Theta -0.052 Vega 0.003 Open interest 128 Model this call Put · $7.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $7.48 Implied vol 143.6% Delta -0.049 ≈5% ITM Gamma 0.058 Theta -0.016 Vega 0.001 Open interest 547 Model this put
2k	18	96%	0.969	$1.65		$0.05	-0.044	104.4%	1	104
Call · $8 In the money Snapshot session Aug 13, 2026 Last $1.65 Breakeven $9.65 Implied vol 96% Delta 0.969 ≈97% ITM Gamma 0.059 Theta -0.008 Vega 0.001 Open interest 2k Model this call Put · $8 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $7.95 Implied vol 104.4% Delta -0.044 ≈4% ITM Gamma 0.071 Theta -0.01 Vega 0.001 Open interest 104 Model this put
80	8	—	—	$1.53		$0.02	-0.056	80.5%	10	542
Call · $8.5 In the money Snapshot session Aug 13, 2026 Last $1.53 Breakeven $10.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 80 Model this call Put · $8.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $8.48 Implied vol 80.5% Delta -0.056 ≈6% ITM Gamma 0.114 Theta -0.01 Vega 0.001 Open interest 542 Model this put
528	4	—	—	$0.84		$0.04	-0.094	60.5%	13	335
Call · $9 In the money Snapshot session Aug 14, 2026 Last $0.84 Breakeven $9.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 528 Model this call Put · $9 Snapshot session Aug 14, 2026 Last $0.04 Breakeven $8.96 Implied vol 60.5% Delta -0.094 ≈9% ITM Gamma 0.224 Theta -0.011 Vega 0.002 Open interest 335 Model this put
322	27	48.8%	0.769	$0.51		$0.15	-0.237	50%	198	255
Call · $9.5 In the money Snapshot session Aug 14, 2026 Last $0.51 Breakeven $10.01 Implied vol 48.8% Delta 0.769 ≈77% ITM Gamma 0.51 Theta -0.017 Vega 0.004 Open interest 322 Model this call Put · $9.5 Snapshot session Aug 14, 2026 Last $0.15 Breakeven $9.35 Implied vol 50% Delta -0.237 ≈24% ITM Gamma 0.503 Theta -0.017 Vega 0.004 Open interest 255 Model this put
Underlying $9.93
20.5k	2.2k	54.8%	0.465	$0.23		$0.35	-0.529	60.9%	113	974
Call · $10 Snapshot session Aug 14, 2026 Last $0.23 Breakeven $10.23 Implied vol 54.8% Delta 0.465 ≈46% ITM Gamma 0.588 Theta -0.024 Vega 0.005 Open interest 20.5k Model this call Put · $10 In the money Snapshot session Aug 14, 2026 Last $0.35 Breakeven $9.65 Implied vol 60.9% Delta -0.529 ≈53% ITM Gamma 0.531 Theta -0.026 Vega 0.005 Open interest 974 Model this put
4.8k	387	62%	0.24	$0.11		$0.78	-0.778	57.6%	14	89
Call · $10.5 Snapshot session Aug 14, 2026 Last $0.11 Breakeven $10.61 Implied vol 62% Delta 0.24 ≈24% ITM Gamma 0.412 Theta -0.022 Vega 0.003 Open interest 4.8k Model this call Put · $10.5 In the money Snapshot session Aug 14, 2026 Last $0.78 Breakeven $9.72 Implied vol 57.6% Delta -0.778 ≈78% ITM Gamma 0.425 Theta -0.018 Vega 0.003 Open interest 89 Model this put
8k	187	66.3%	0.114	$0.03		$1.39	-0.848	78.1%	5	38
Call · $11 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $11.03 Implied vol 66.3% Delta 0.114 ≈11% ITM Gamma 0.235 Theta -0.014 Vega 0.002 Open interest 8k Model this call Put · $11 In the money Snapshot session Aug 13, 2026 Last $1.39 Breakeven $9.61 Implied vol 78.1% Delta -0.848 ≈85% ITM Gamma 0.248 Theta -0.019 Vega 0.003 Open interest 38 Model this put
17.4k	33	75.2%	0.063	$0.03		$1.51	—	—	1	16
Call · $11.5 Snapshot session Aug 14, 2026 Last $0.03 Breakeven $11.53 Implied vol 75.2% Delta 0.063 ≈6% ITM Gamma 0.132 Theta -0.01 Vega 0.001 Open interest 17.4k Model this call Put · $11.5 In the money Snapshot session Aug 14, 2026 Last $1.51 Breakeven $9.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 16 Model this put
317	59	84.2%	0.037	$0.01		$2.11	-0.877	123.5%	6	2
Call · $12 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $12.01 Implied vol 84.2% Delta 0.037 ≈4% ITM Gamma 0.078 Theta -0.007 Vega 0.001 Open interest 317 Model this call Put · $12 In the money Snapshot session Aug 14, 2026 Last $2.11 Breakeven $9.89 Implied vol 123.5% Delta -0.877 ≈88% ITM Gamma 0.134 Theta -0.027 Vega 0.002 Open interest 2 Model this put
618	19	106.6%	0.047	$0.02		$2.48	-0.931	120.3%	2	95
Call · $12.5 Snapshot session Aug 14, 2026 Last $0.02 Breakeven $12.52 Implied vol 106.6% Delta 0.047 ≈5% ITM Gamma 0.074 Theta -0.011 Vega 0.001 Open interest 618 Model this call Put · $12.5 In the money Snapshot session Aug 14, 2026 Last $2.48 Breakeven $10.02 Implied vol 120.3% Delta -0.931 ≈93% ITM Gamma 0.091 Theta -0.017 Vega 0.001 Open interest 95 Model this put
307	36	117.7%	0.036	$0.02		$3.17	-0.943	131.5%	3	5
Call · $13 Snapshot session Aug 11, 2026 Last $0.02 Breakeven $13.02 Implied vol 117.7% Delta 0.036 ≈4% ITM Gamma 0.054 Theta -0.01 Vega 0.001 Open interest 307 Model this call Put · $13 In the money Snapshot session Aug 13, 2026 Last $3.17 Breakeven $9.83 Implied vol 131.5% Delta -0.943 ≈94% ITM Gamma 0.072 Theta -0.016 Vega 0.001 Open interest 5 Model this put
43	3	135.6%	0.039	$0.03		$3.55	-0.889	184.8%	1	2
Call · $13.5 Snapshot session Aug 10, 2026 Last $0.03 Breakeven $13.53 Implied vol 135.6% Delta 0.039 ≈4% ITM Gamma 0.05 Theta -0.012 Vega 0.001 Open interest 43 Model this call Put · $13.5 In the money Snapshot session Aug 14, 2026 Last $3.55 Breakeven $9.95 Implied vol 184.8% Delta -0.889 ≈89% ITM Gamma 0.083 Theta -0.037 Vega 0.003 Open interest 2 Model this put
257	6	141.4%	0.03	$0.02		$4.10	-0.979	133.5%	3	2
Call · $14 Snapshot session Aug 11, 2026 Last $0.02 Breakeven $14.02 Implied vol 141.4% Delta 0.03 ≈3% ITM Gamma 0.039 Theta -0.011 Vega 0.001 Open interest 257 Model this call Put · $14 In the money Snapshot session Aug 14, 2026 Last $4.10 Breakeven $9.90 Implied vol 133.5% Delta -0.979 ≈98% ITM Gamma 0.033 Theta -0.007 Vega 0.001 Open interest 2 Model this put
1	1	—	—	$0.05		$4.50	-0.933	188.8%	2	0
Call · $14.5 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $14.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $14.5 In the money Snapshot session Aug 14, 2026 Last $4.50 Breakeven $10.00 Implied vol 188.8% Delta -0.933 ≈93% ITM Gamma 0.056 Theta -0.026 Vega 0.002 Open interest 0 Model this put
319	5	176.3%	0.037	$0.01		$5.12	-0.981	156.1%	4	2
Call · $15 Snapshot session Aug 14, 2026 Last $0.01 Breakeven $15.01 Implied vol 176.3% Delta 0.037 ≈4% ITM Gamma 0.037 Theta -0.015 Vega 0.001 Open interest 319 Model this call Put · $15 In the money Snapshot session Aug 13, 2026 Last $5.12 Breakeven $9.88 Implied vol 156.1% Delta -0.981 ≈98% ITM Gamma 0.026 Theta -0.007 Vega 0.001 Open interest 2 Model this put
0	—	—	—	—		$6.05	-0.942	225%	4	4
Call · $16 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $16 In the money Snapshot session Aug 14, 2026 Last $6.05 Breakeven $9.95 Implied vol 225% Delta -0.942 ≈94% ITM Gamma 0.042 Theta -0.027 Vega 0.002 Open interest 4 Model this put
1	1	—	—	$0.05		$7.00	-0.931	262.6%	4	0
Call · $17 Snapshot session Aug 10, 2026 Last $0.05 Breakeven $17.05 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 Model this call Put · $17 In the money Snapshot session Aug 14, 2026 Last $7.00 Breakeven $10.00 Implied vol 262.6% Delta -0.931 ≈93% ITM Gamma 0.041 Theta -0.037 Vega 0.002 Open interest 0 Model this put
11	1	219.1%	0.026	$0.01		$7.52	-0.964	237.6%	3	1
Call · $17.5 Snapshot session Aug 5, 2026 Last $0.01 Breakeven $17.51 Implied vol 219.1% Delta 0.026 ≈3% ITM Gamma 0.022 Theta -0.014 Vega 0.001 Open interest 11 Model this call Put · $17.5 In the money Snapshot session Aug 14, 2026 Last $7.52 Breakeven $9.98 Implied vol 237.6% Delta -0.964 ≈96% ITM Gamma 0.028 Theta -0.02 Vega 0.001 Open interest 1 Model this put
0	—	—	—	—		$8.15	-0.935	283.3%	3	1
Call · $18 Snapshot session Unknown Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $18 In the money Snapshot session Aug 14, 2026 Last $8.15 Breakeven $9.85 Implied vol 283.3% Delta -0.935 ≈93% ITM Gamma 0.036 Theta -0.038 Vega 0.002 Open interest 1 Model this put
2	1	256.2%	0.019	$0.01		$10.00	-0.987	244.1%	4	1
Call · $20 Snapshot session Jul 17, 2026 Last $0.01 Breakeven $20.01 Implied vol 256.2% Delta 0.019 ≈2% ITM Gamma 0.014 Theta -0.013 Vega 0.001 Open interest 2 Model this call Put · $20 In the money Snapshot session Aug 14, 2026 Last $10.00 Breakeven $10.00 Implied vol 244.1% Delta -0.987 ≈99% ITM Gamma 0.013 Theta -0.008 Vega 0 Open interest 1 Model this put

About this data

Each contract's last price, volume, greeks, implied volatility and open interest belongs to the snapshot session shown in its details; unknown means the provider omitted the timestamp. This chain has mixed snapshot sessions · Jul 17, 2026–Aug 14, 2026; 3 unknown. Cross-contract positioning totals are shown only when every returned row has the same known session. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 29" for the wings.

Key facts CIK 1577526 CUSIP 12468P104 13F (30d) 301 filings 298 filers Visit website Investor relations