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 Aug 8, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1891,52959537


AI Aug 8, 2025 Exp. - Volume by Strike
Puts
Calls

AI Aug 8, 2025 Exp. - Open Interest by Strike

Puts
Calls

AI Aug 8, 2025 Exp. - Max Pain @ $25.50

Puts
Calls


AI Aug 8, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C0.25-19.35%21307-10AI250808C00035000
34.00 C00%0AI250808C00034000
33.00 C0.33-25.00%526207-10AI250808C00033000
32.00 C0.44-16.98%154107-10AI250808C00032000
31.00 C0.50-12.28%31307-10AI250808C00031000
30.50 C0.59-19.18%232907-10AI250808C00030500
30.00 C0.65-18.75%3190707-10AI250808C00030000
29.50 C0.71-25.26%11307-10AI250808C00029500
29.00 C0.83-15.31%75607-10AI250808C00029000
28.50 C1.04-17.46%134407-10AI250808C00028500
28.00 C1.14-21.92%18807-10AI250808C00028000
27.50 C1.26-18.18%153707-10AI250808C00027500
27.00 C1.55-11.43%10016907-10AI250808C00027000
26.50 C1.80-14.69%205707-10AI250808C00026500
26.00 C1.95-22.00%95007-10AI250808C00026000
25.50 C2.15+13.16%15707-09AI250808C00025500
25.00 C2.75-0.72%113007-10AI250808C00025000
24.50 C3.13+7.93%22707-10AI250808C00024500
24.00 C2.70+46.74%21207-02AI250808C00024000
23.50 C00%0AI250808C00023500
23.00 C4.45+64.81%1607-10AI250808C00023000
22.50 C3.500%5507-07AI250808C00022500
22.00 C3.88+12.46%5207-07AI250808C00022000
21.50 C00%0AI250808C00021500
21.00 C00%0AI250808C00021000
20.50 C6.250%2007-08AI250808C00020500
20.00 C00%0AI250808C00020000
19.50 C00%0AI250808C00019500
19.00 C00%0AI250808C00019000
18.50 C00%0AI250808C00018500
17.50 C00%0AI250808C00017500
15.00 C00%0AI250808C00015000
Puts
StrikePriceChangeVolOILastContract Name
35.00 P00%0AI250808P00035000
34.00 P00%0AI250808P00034000
33.00 P00%0AI250808P00033000
32.00 P00%0AI250808P00032000
31.00 P00%0AI250808P00031000
30.50 P00%0AI250808P00030500
30.00 P00%0AI250808P00030000
29.50 P00%0AI250808P00029500
29.00 P2.800%1107-09AI250808P00029000
28.50 P3.500%1107-02AI250808P00028500
28.00 P4.180%543006-27AI250808P00028000
27.50 P1.70+8.28%2607-10AI250808P00027500
27.00 P1.21-11.03%1607-10AI250808P00027000
26.50 P1.16-28.40%21507-09AI250808P00026500
26.00 P1.00+14.94%173607-10AI250808P00026000
25.50 P0.86+22.86%32107-10AI250808P00025500
25.00 P0.59+11.32%85207-10AI250808P00025000
24.50 P0.54+3.85%83007-10AI250808P00024500
24.00 P0.38-19.15%42507-10AI250808P00024000
23.50 P0.33-56.58%111607-10AI250808P00023500
23.00 P0.25-21.88%51307-10AI250808P00023000
22.50 P0.20+17.65%1421307-10AI250808P00022500
22.00 P0.17-45.16%1207-08AI250808P00022000
21.50 P0.11-45.00%2212007-09AI250808P00021500
21.00 P0.360%1107-01AI250808P00021000
20.50 P0.30+20.00%7807-01AI250808P00020500
20.00 P00%0AI250808P00020000
19.50 P00%0AI250808P00019500
19.00 P00%0AI250808P00019000
18.50 P00%0AI250808P00018500
17.50 P00%0AI250808P00017500
15.00 P00%0AI250808P00015000


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