Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

AI
C3.ai, Inc.
stock NYSE

At Close
Jul 11, 2025 3:59:56 PM EDT
26.27USD-2.014%(-0.54)4,222,376
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 11, 2025 9:28:30 AM EDT
26.50USD-1.156%(-0.31)58,826
After-hours
Jul 11, 2025 4:56:30 PM EDT
26.20USD-0.264%(-0.07)28,316
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jul 11, 2025Jul 18, 2025Jul 25, 2025Aug 1, 2025Aug 8, 2025Aug 15, 2025Aug 22, 2025Aug 29, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Jul 11, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,63273,4971,1957,563


AI Jul 11, 2025 Exp. - Volume by Strike
Puts
Calls

AI Jul 11, 2025 Exp. - Open Interest by Strike

Puts
Calls

AI Jul 11, 2025 Exp. - Max Pain @ $25.00

Puts
Calls


AI Jul 11, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C0.01-80.00%2307-07AI250711C00045000
44.00 C0.020.00%3407-10AI250711C00044000
43.00 C0.23+4.55%1307-10AI250711C00043000
42.00 C0.23+2,200.00%13307-10AI250711C00042000
41.00 C0.230%1107-10AI250711C00041000
40.00 C0.010.00%12607-10AI250711C00040000
39.00 C0.190%2206-09AI250711C00039000
38.00 C0.56+409.09%1907-07AI250711C00038000
37.00 C0.22-4.35%11407-10AI250711C00037000
36.00 C00%0AI250711C00036000
35.00 C0.20+1,900.00%122707-08AI250711C00035000
34.00 C0.03-40.00%11207-09AI250711C00034000
33.00 C0.02+100.00%145307-10AI250711C00033000
32.50 C0.060.00%54107-02AI250711C00032500
32.00 C0.10+66.67%13207-03AI250711C00032000
31.50 C0.02-33.33%613607-09AI250711C00031500
31.00 C0.06-70.00%13107-08AI250711C00031000
30.50 C0.01-75.00%481307-10AI250711C00030500
30.00 C0.01-80.00%981,70407-10AI250711C00030000
29.50 C0.01-80.00%12940307-10AI250711C00029500
29.00 C0.01-90.91%6830907-10AI250711C00029000
28.50 C0.03-81.25%36319,10407-10AI250711C00028500
28.00 C0.05-80.00%66013,32707-10AI250711C00028000
27.50 C0.10-76.19%1,1552,92707-10AI250711C00027500
27.00 C0.24-65.22%82519,88007-10AI250711C00027000
26.50 C0.50-54.55%50814,00307-10AI250711C00026500
26.00 C0.90-39.19%3781,09907-10AI250711C00026000
25.50 C1.39-32.85%5799407-10AI250711C00025500
25.00 C1.80-28.29%4859107-10AI250711C00025000
24.50 C2.63-4.36%4466307-10AI250711C00024500
24.00 C2.95-14.24%1439207-10AI250711C00024000
23.50 C3.35-3.18%19044707-10AI250711C00023500
23.00 C4.50+33.14%625107-09AI250711C00023000
22.50 C4.10-16.67%29807-10AI250711C00022500
22.00 C4.49+15.13%91707-08AI250711C00022000
21.50 C6.09+144.58%32607-09AI250711C00021500
21.00 C6.30-5.12%12207-10AI250711C00021000
20.50 C5.85+11.64%21107-08AI250711C00020500
20.00 C6.62+37.06%101207-08AI250711C00020000
19.50 C00%0AI250711C00019500
19.00 C6.93-7.10%3307-07AI250711C00019000
18.50 C00%0AI250711C00018500
18.00 C6.750%1106-27AI250711C00018000
17.50 C00%0AI250711C00017500
17.00 C00%0AI250711C00017000
16.00 C8.800%1106-27AI250711C00016000
15.00 C12.39+28.53%1207-09AI250711C00015000
14.00 C12.16+13.33%1207-08AI250711C00014000
Puts
StrikePriceChangeVolOILastContract Name
45.00 P00%0AI250711P00045000
44.00 P00%0AI250711P00044000
43.00 P00%0AI250711P00043000
42.00 P15.40+0.33%1107-09AI250711P00042000
41.00 P14.60+1.74%1007-09AI250711P00041000
40.00 P00%0AI250711P00040000
39.00 P12.840%1107-09AI250711P00039000
38.00 P12.040%1007-09AI250711P00038000
37.00 P00%0AI250711P00037000
36.00 P00%0AI250711P00036000
35.00 P10.340%1107-07AI250711P00035000
34.00 P9.540%1107-07AI250711P00034000
33.00 P00%0AI250711P00033000
32.50 P00%0AI250711P00032500
32.00 P00%0AI250711P00032000
31.50 P00%0AI250711P00031500
31.00 P00%0AI250711P00031000
30.50 P00%0AI250711P00030500
30.00 P3.00-46.04%31007-09AI250711P00030000
29.50 P2.420%6607-09AI250711P00029500
29.00 P1.70-8.11%1307-10AI250711P00029000
28.50 P2.20-20.29%424807-08AI250711P00028500
28.00 P1.24+63.16%193907-10AI250711P00028000
27.50 P0.66+29.41%16110607-10AI250711P00027500
27.00 P0.43+65.38%55858707-10AI250711P00027000
26.50 P0.17+41.67%16439207-10AI250711P00026500
26.00 P0.06-14.29%1,18591507-10AI250711P00026000
25.50 P0.02-50.00%10027807-10AI250711P00025500
25.00 P0.02-50.00%10270807-10AI250711P00025000
24.50 P0.01-66.67%3471907-10AI250711P00024500
24.00 P0.010.00%651,04907-10AI250711P00024000
23.50 P0.02+100.00%363507-10AI250711P00023500
23.00 P0.02+100.00%691207-10AI250711P00023000
22.50 P0.010.00%11,06107-10AI250711P00022500
22.00 P0.010.00%1336807-09AI250711P00022000
21.50 P0.010.00%749007-08AI250711P00021500
21.00 P0.010.00%234307-08AI250711P00021000
20.50 P0.02-92.00%11307-08AI250711P00020500
20.00 P0.03+200.00%12807-09AI250711P00020000
19.50 P0.08+700.00%31406-27AI250711P00019500
19.00 P0.08-20.00%4306-20AI250711P00019000
18.50 P0.390.00%11507-10AI250711P00018500
18.00 P0.16-20.00%2207-10AI250711P00018000
17.50 P0.08+300.00%3307-10AI250711P00017500
17.00 P0.010.00%2307-10AI250711P00017000
16.00 P0.12-61.29%1207-09AI250711P00016000
15.00 P0.220%1106-27AI250711P00015000
14.00 P0.270%1106-27AI250711P00014000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC