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 25, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,27211,9244202,083


AI Jul 25, 2025 Exp. - Volume by Strike
Puts
Calls

AI Jul 25, 2025 Exp. - Open Interest by Strike

Puts
Calls

AI Jul 25, 2025 Exp. - Max Pain @ $25.00

Puts
Calls


AI Jul 25, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40.00 C0.05-61.54%19419507-10AI250725C00040000
36.00 C0.090%2107-09AI250725C00036000
35.00 C0.08-38.46%519607-10AI250725C00035000
34.00 C0.13+8.33%73207-09AI250725C00034000
33.00 C0.14-22.22%361507-10AI250725C00033000
32.00 C0.20-16.67%22307-10AI250725C00032000
31.50 C0.21-12.50%205107-10AI250725C00031500
31.00 C0.25-24.24%68407-10AI250725C00031000
30.50 C0.37+60.87%5717207-09AI250725C00030500
30.00 C0.29-34.09%906,32907-10AI250725C00030000
29.50 C0.42-19.23%117207-10AI250725C00029500
29.00 C0.48-25.00%2016707-10AI250725C00029000
28.50 C0.55-28.57%4785807-10AI250725C00028500
28.00 C0.68-28.42%1021,18907-10AI250725C00028000
27.50 C0.80-28.57%16344507-10AI250725C00027500
27.00 C0.97-30.22%1921,25807-10AI250725C00027000
26.50 C1.24-30.34%3013707-10AI250725C00026500
26.00 C1.52-24.00%10039307-10AI250725C00026000
25.50 C2.01+0.50%2311607-10AI250725C00025500
25.00 C2.21-18.15%3629707-10AI250725C00025000
24.50 C2.52+1.61%2011007-10AI250725C00024500
24.00 C3.28-12.06%59207-10AI250725C00024000
23.50 C3.46-13.50%297707-10AI250725C00023500
23.00 C3.55+20.34%33707-08AI250725C00023000
22.50 C3.30-10.81%354107-07AI250725C00022500
22.00 C4.90+53.13%75807-09AI250725C00022000
21.50 C6.05+51.25%52007-09AI250725C00021500
21.00 C4.90+38.03%3707-02AI250725C00021000
20.50 C5.50+49.05%202007-02AI250725C00020500
20.00 C6.42+18.23%2307-08AI250725C00020000
19.00 C00%0AI250725C00019000
18.00 C00%0AI250725C00018000
17.50 C8.20+2.50%1107-02AI250725C00017500
17.00 C00%0AI250725C00017000
15.00 C00%0AI250725C00015000
Puts
StrikePriceChangeVolOILastContract Name
40.00 P00%0AI250725P00040000
36.00 P00%0AI250725P00036000
35.00 P11.250%6006-25AI250725P00035000
34.00 P00%0AI250725P00034000
33.00 P00%0AI250725P00033000
32.00 P5.300%2207-08AI250725P00032000
31.50 P00%0AI250725P00031500
31.00 P4.550%1107-08AI250725P00031000
30.50 P4.800%1107-02AI250725P00030500
30.00 P3.00-33.77%2407-10AI250725P00030000
29.50 P2.920%501507-09AI250725P00029500
29.00 P2.51+11.56%8411207-10AI250725P00029000
28.50 P1.80-40.98%2707-09AI250725P00028500
28.00 P1.67+16.78%63607-10AI250725P00028000
27.50 P1.35+14.41%66407-10AI250725P00027500
27.00 P1.10+22.22%12314007-10AI250725P00027000
26.50 P0.94+38.24%53807-10AI250725P00026500
26.00 P0.68+30.77%379607-10AI250725P00026000
25.50 P0.44+18.92%7012707-10AI250725P00025500
25.00 P0.33+22.22%16029307-10AI250725P00025000
24.50 P0.22-52.17%9215607-10AI250725P00024500
24.00 P0.15+7.14%1721507-10AI250725P00024000
23.50 P0.22-48.84%16307-08AI250725P00023500
23.00 P0.080.00%1851107-10AI250725P00023000
22.50 P0.07-12.50%29907-10AI250725P00022500
22.00 P0.04-71.43%2910507-09AI250725P00022000
21.50 P0.120.00%114607-07AI250725P00021500
21.00 P0.030.00%518707-10AI250725P00021000
20.50 P0.12-65.71%3506-30AI250725P00020500
20.00 P0.01-50.00%34007-10AI250725P00020000
19.00 P0.04-71.43%203006-30AI250725P00019000
18.00 P00%0AI250725P00018000
17.50 P0.090%201006-13AI250725P00017500
17.00 P00%0AI250725P00017000
15.00 P00%0AI250725P00015000


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