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 22, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1374419107


AI Aug 22, 2025 Exp. - Volume by Strike
Puts
Calls

AI Aug 22, 2025 Exp. - Open Interest by Strike

Puts
Calls

AI Aug 22, 2025 Exp. - Max Pain @ $24.00

Puts
Calls


AI Aug 22, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C0.43-2.27%111907-10AI250822C00035000
34.00 C0.480%1107-10AI250822C00034000
33.00 C0.600%1107-10AI250822C00033000
32.00 C0.70-7.89%32107-10AI250822C00032000
31.00 C0.860%6607-09AI250822C00031000
30.50 C0.99+30.26%71807-09AI250822C00030500
30.00 C0.98-13.27%6310907-10AI250822C00030000
29.50 C1.25-1.57%1207-10AI250822C00029500
29.00 C1.24-18.42%74107-10AI250822C00029000
28.50 C1.39-4.14%2607-10AI250822C00028500
28.00 C1.54-17.65%154307-10AI250822C00028000
27.50 C1.78-13.59%42107-10AI250822C00027500
27.00 C1.89-17.11%78407-10AI250822C00027000
26.50 C2.25+23.63%86907-10AI250822C00026500
26.00 C2.86+11.28%1707-10AI250822C00026000
25.50 C2.49+55.63%1207-09AI250822C00025500
25.00 C3.00-10.18%14007-10AI250822C00025000
24.50 C3.410%101007-09AI250822C00024500
24.00 C3.71+13.80%191907-10AI250822C00024000
23.50 C00%0AI250822C00023500
23.00 C4.40+1.15%2207-10AI250822C00023000
22.50 C5.00+12.11%7707-09AI250822C00022500
22.00 C00%0AI250822C00022000
21.50 C00%0AI250822C00021500
21.00 C5.700%505007-08AI250822C00021000
20.50 C00%0AI250822C00020500
20.00 C00%0AI250822C00020000
19.00 C00%0AI250822C00019000
17.50 C00%0AI250822C00017500
15.00 C00%0AI250822C00015000
Puts
StrikePriceChangeVolOILastContract Name
35.00 P00%0AI250822P00035000
34.00 P00%0AI250822P00034000
33.00 P00%0AI250822P00033000
32.00 P00%0AI250822P00032000
31.00 P00%0AI250822P00031000
30.50 P00%0AI250822P00030500
30.00 P00%0AI250822P00030000
29.50 P00%0AI250822P00029500
29.00 P00%0AI250822P00029000
28.50 P00%0AI250822P00028500
28.00 P2.80-17.40%5507-08AI250822P00028000
27.50 P2.150%1107-09AI250822P00027500
27.00 P1.70-2.86%1307-10AI250822P00027000
26.50 P00%0AI250822P00026500
26.00 P1.17-29.09%5407-09AI250822P00026000
25.50 P1.44-28.36%3507-08AI250822P00025500
25.00 P0.98+12.64%32107-10AI250822P00025000
24.50 P0.82-17.17%5807-09AI250822P00024500
24.00 P0.65+6.56%212607-10AI250822P00024000
23.50 P0.64-39.62%1107-08AI250822P00023500
23.00 P0.52-22.39%1307-08AI250822P00023000
22.50 P0.31-27.91%4707-10AI250822P00022500
22.00 P0.25-10.71%1507-10AI250822P00022000
21.50 P0.25+13.64%31107-10AI250822P00021500
21.00 P00%0AI250822P00021000
20.50 P0.180%1107-08AI250822P00020500
20.00 P0.100%151507-09AI250822P00020000
19.00 P00%0AI250822P00019000
17.50 P00%0AI250822P00017500
15.00 P00%0AI250822P00015000


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