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 Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,71110,1381,8564,445


AI Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

AI Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

AI Oct 17, 2025 Exp. - Max Pain @ $25.00

Puts
Calls


AI Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
47.50 C0.420.00%380807-10AI251017C00047500
45.00 C0.52-7.14%107507-10AI251017C00045000
42.50 C0.58-9.38%130607-10AI251017C00042500
40.00 C0.74-11.90%51,53707-10AI251017C00040000
37.50 C0.90-5.26%31,18307-10AI251017C00037500
35.00 C1.20-14.29%241,43407-10AI251017C00035000
32.50 C1.61-15.26%1085607-10AI251017C00032500
30.00 C2.36-7.09%3622,33007-10AI251017C00030000
27.50 C3.21-5.59%3211,60907-10AI251017C00027500
25.00 C4.45-7.29%451,52007-10AI251017C00025000
22.50 C6.00-4.76%7086807-10AI251017C00022500
20.00 C7.95-5.36%249007-10AI251017C00020000
17.50 C9.72+17.82%1514107-09AI251017C00017500
15.00 C9.38-20.51%217306-13AI251017C00015000
12.50 C12.90+11.21%132107-07AI251017C00012500
10.00 C15.50-4.73%819806-11AI251017C00010000
7.50 C00%0AI251017C00007500
Puts
StrikePriceChangeVolOILastContract Name
47.50 P19.05-28.46%211005-29AI251017P00047500
45.00 P19.00+13.64%3406-10AI251017P00045000
42.50 P00%0AI251017P00042500
40.00 P16.60+7.24%210606-13AI251017P00040000
37.50 P13.13+27.23%54406-12AI251017P00037500
35.00 P10.90-3.54%114406-30AI251017P00035000
32.50 P7.77-18.21%2018607-02AI251017P00032500
30.00 P4.93-10.36%6536307-10AI251017P00030000
27.50 P3.37+3.06%1499907-10AI251017P00027500
25.00 P2.17+4.33%331,11307-10AI251017P00025000
22.50 P1.21-12.95%3796407-10AI251017P00022500
20.00 P0.64-14.67%111,01707-10AI251017P00020000
17.50 P0.31-34.04%354907-09AI251017P00017500
15.00 P0.22-15.38%173407-07AI251017P00015000
12.50 P0.15-6.25%15306-16AI251017P00012500
10.00 P0.05-61.54%3506-26AI251017P00010000
7.50 P0.02-66.67%21006-11AI251017P00007500


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