Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,994131,0764,60821,448


AI Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

AI Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

AI Jul 18, 2025 Exp. - Max Pain @ $25.00

Puts
Calls


AI Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.010.00%191,18507-01AI250718C00065000
60.00 C0.05+400.00%1001,02706-27AI250718C00060000
55.00 C0.010.00%441,55207-09AI250718C00055000
50.00 C0.02+100.00%12,65607-09AI250718C00050000
47.50 C0.010.00%2031,22607-10AI250718C00047500
45.00 C0.01-50.00%61,37807-10AI250718C00045000
42.50 C0.02-33.33%247007-10AI250718C00042500
40.00 C0.04+100.00%71,64507-09AI250718C00040000
39.00 C00%0AI250718C00039000
37.50 C0.02-33.33%283,48607-09AI250718C00037500
36.00 C00%0AI250718C00036000
35.00 C0.050.00%302,52307-10AI250718C00035000
34.00 C00%0AI250718C00034000
33.00 C0.06-14.29%53807-10AI250718C00033000
32.50 C0.06-40.00%292,81807-10AI250718C00032500
32.00 C0.07-46.15%865107-10AI250718C00032000
31.00 C0.11-35.29%25513,39007-10AI250718C00031000
30.00 C0.15-40.00%3,82332,55807-10AI250718C00030000
29.50 C0.18-45.45%21014,86507-10AI250718C00029500
29.00 C0.23-43.90%15783507-10AI250718C00029000
28.50 C0.27-48.08%11713,53407-10AI250718C00028500
28.00 C0.40-39.39%2,49818,68607-10AI250718C00028000
27.50 C0.53-38.37%1,47810,64307-10AI250718C00027500
27.00 C0.70-38.60%5005,47107-10AI250718C00027000
26.50 C0.96-35.57%1961,03907-10AI250718C00026500
26.00 C1.26-31.52%20681807-10AI250718C00026000
25.50 C1.63-27.56%6087807-10AI250718C00025500
25.00 C1.99-22.87%3485,04907-10AI250718C00025000
24.50 C2.84-7.79%1248707-10AI250718C00024500
24.00 C2.98-15.10%381,27207-10AI250718C00024000
23.50 C3.60-6.49%224507-10AI250718C00023500
23.00 C4.20+2.44%1410907-10AI250718C00023000
22.50 C4.40-13.39%422,12207-10AI250718C00022500
22.00 C3.80+51.39%56507-02AI250718C00022000
21.50 C4.95+37.50%81507-08AI250718C00021500
21.00 C5.05+1.00%202107-03AI250718C00021000
20.50 C5.85+6.36%1307-08AI250718C00020500
20.00 C7.00-6.67%101,31807-10AI250718C00020000
19.50 C00%0AI250718C00019500
19.00 C00%0AI250718C00019000
18.50 C00%0AI250718C00018500
18.00 C6.15+10.81%1106-24AI250718C00018000
17.50 C9.00+13.21%4828707-08AI250718C00017500
17.00 C7.05+0.71%2507-01AI250718C00017000
16.00 C10.400%6607-08AI250718C00016000
15.00 C11.70+21.24%521607-09AI250718C00015000
14.00 C12.90+13.16%7707-08AI250718C00014000
12.50 C14.31+28.92%14307-10AI250718C00012500
10.00 C13.05-7.45%22206-23AI250718C00010000
7.50 C17.20+4.56%1506-17AI250718C00007500
Puts
StrikePriceChangeVolOILastContract Name
65.00 P45.50+44.44%2304-04AI250718P00065000
60.00 P27.35+6.21%1102-13AI250718P00060000
55.00 P30.30+57.81%5106-17AI250718P00055000
50.00 P22.84-2.18%2507-09AI250718P00050000
47.50 P20.90+1.21%3807-09AI250718P00047500
45.00 P18.15-4.97%7207-08AI250718P00045000
42.50 P15.40-1.60%2507-09AI250718P00042500
40.00 P14.15-10.16%1107-02AI250718P00040000
39.00 P00%0AI250718P00039000
37.50 P10.65-21.11%72107-08AI250718P00037500
36.00 P00%0AI250718P00036000
35.00 P8.40+0.60%199107-10AI250718P00035000
34.00 P00%0AI250718P00034000
33.00 P00%0AI250718P00033000
32.50 P5.60-17.65%1945707-09AI250718P00032500
32.00 P5.200%8807-08AI250718P00032000
31.00 P5.400%2207-02AI250718P00031000
30.00 P2.71-27.73%3088207-09AI250718P00030000
29.50 P3.64-29.32%10407-03AI250718P00029500
29.00 P2.180%252507-10AI250718P00029000
28.50 P1.86+9.41%455107-10AI250718P00028500
28.00 P1.55+6.16%2916007-10AI250718P00028000
27.50 P0.96+11.63%3481,21307-10AI250718P00027500
27.00 P0.87+33.85%21156607-10AI250718P00027000
26.50 P0.63+40.00%8020207-10AI250718P00026500
26.00 P0.35+20.69%6001,19507-10AI250718P00026000
25.50 P0.26+44.44%3715807-10AI250718P00025500
25.00 P0.15+7.14%1263,05607-10AI250718P00025000
24.50 P0.09+12.50%719907-10AI250718P00024500
24.00 P0.06+20.00%3075507-10AI250718P00024000
23.50 P0.04-63.64%2637007-09AI250718P00023500
23.00 P0.03-80.00%1157507-10AI250718P00023000
22.50 P0.02-71.43%1238,93907-10AI250718P00022500
22.00 P0.030.00%8131307-10AI250718P00022000
21.50 P0.02-60.00%93707-09AI250718P00021500
21.00 P0.02-50.00%122207-08AI250718P00021000
20.50 P0.03-25.00%1707-08AI250718P00020500
20.00 P0.010.00%542,73507-09AI250718P00020000
19.50 P0.080%232306-27AI250718P00019500
19.00 P0.030%1107-07AI250718P00019000
18.50 P00%0AI250718P00018500
18.00 P0.010.00%121307-09AI250718P00018000
17.50 P0.010.00%11,29307-08AI250718P00017500
17.00 P00%0AI250718P00017000
16.00 P00%0AI250718P00016000
15.00 P0.010.00%61,05807-03AI250718P00015000
14.00 P00%0AI250718P00014000
12.50 P0.020.00%148806-09AI250718P00012500
10.00 P0.16+33.33%61006-06AI250718P00010000
7.50 P0.010.00%1106-02AI250718P00007500


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