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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,98919,8122,39610,265


AI Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

AI Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

AI Sep 19, 2025 Exp. - Max Pain @ $25.00

Puts
Calls


AI Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
55.00 C0.24+4.35%240807-10AI250919C00055000
50.00 C0.27-15.63%16765707-10AI250919C00050000
47.50 C0.35+6.06%144807-09AI250919C00047500
45.00 C0.45+28.57%2888707-09AI250919C00045000
42.50 C0.47-14.55%725407-10AI250919C00042500
40.00 C0.64-3.03%1231,42607-10AI250919C00040000
37.50 C0.77-8.33%344,28707-10AI250919C00037500
35.00 C1.02-12.82%902,84607-10AI250919C00035000
32.50 C1.32-15.92%1353,49207-10AI250919C00032500
30.00 C1.84-14.02%4022,95307-10AI250919C00030000
27.50 C2.74-10.46%1782,15407-10AI250919C00027500
25.00 C4.00-10.11%973,02407-10AI250919C00025000
22.50 C5.84-4.73%31,42307-10AI250919C00022500
20.00 C7.68-4.60%493007-10AI250919C00020000
17.50 C9.90+9.39%521907-09AI250919C00017500
15.00 C9.900.00%519507-01AI250919C00015000
12.50 C12.83+2.64%19007-07AI250919C00012500
10.00 C14.80+9.23%89506-30AI250919C00010000
7.50 C17.65-5.56%51307-07AI250919C00007500
Puts
StrikePriceChangeVolOILastContract Name
55.00 P31.30+17.23%1303-03AI250919P00055000
50.00 P21.350%11005-29AI250919P00050000
47.50 P23.25-8.89%11006-17AI250919P00047500
45.00 P20.80+36.84%2206-16AI250919P00045000
42.50 P15.95-30.35%6607-10AI250919P00042500
40.00 P14.55+27.41%31007-02AI250919P00040000
37.50 P18.25+2.70%26004-17AI250919P00037500
35.00 P8.93+3.84%438207-10AI250919P00035000
32.50 P6.70-2.90%325707-10AI250919P00032500
30.00 P4.70+3.30%447207-10AI250919P00030000
27.50 P3.05+8.93%1071,19407-10AI250919P00027500
25.00 P1.80+7.14%1402,08907-10AI250919P00025000
22.50 P0.94+9.30%1592,52507-10AI250919P00022500
20.00 P0.47+4.44%983,59507-10AI250919P00020000
17.50 P0.23-8.00%101,01507-10AI250919P00017500
15.00 P0.12+20.00%165107-10AI250919P00015000
12.50 P0.05-73.68%530307-02AI250919P00012500
10.00 P0.12-53.85%308305-28AI250919P00010000
7.50 P0.01-75.00%3406-30AI250919P00007500


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