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 Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7425,4403792,365


AI Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

AI Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

AI Nov 21, 2025 Exp. - Max Pain @ $25.00

Puts
Calls


AI Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C0.670.00%123707-10AI251121C00045000
42.50 C0.84+12.00%203907-09AI251121C00042500
40.00 C0.97+11.49%1017907-09AI251121C00040000
37.50 C1.27+4.96%1127507-10AI251121C00037500
35.00 C1.75+23.24%571,08407-09AI251121C00035000
32.50 C2.03-9.38%2992,68807-10AI251121C00032500
30.00 C2.81-5.70%456307-10AI251121C00030000
27.50 C3.92+8.29%657507-10AI251121C00027500
25.00 C5.05-4.72%1945607-10AI251121C00025000
22.50 C6.28-0.63%422807-10AI251121C00022500
20.00 C7.54+12.54%51907-08AI251121C00020000
17.50 C10.35+7.25%11307-09AI251121C00017500
15.00 C10.35+4.55%32606-30AI251121C00015000
12.50 C00%0AI251121C00012500
Puts
StrikePriceChangeVolOILastContract Name
45.00 P20.650%2206-17AI251121P00045000
42.50 P00%0AI251121P00042500
40.00 P00%0AI251121P00040000
37.50 P00%0AI251121P00037500
35.00 P9.93-4.06%163206-06AI251121P00035000
32.50 P8.60+8.86%28306-11AI251121P00032500
30.00 P5.65-20.42%28207-08AI251121P00030000
27.50 P4.20-4.98%1018007-03AI251121P00027500
25.00 P2.51-19.03%176507-10AI251121P00025000
22.50 P1.53+1.32%572607-10AI251121P00022500
20.00 P0.88+7.32%376407-10AI251121P00020000
17.50 P0.51-1.92%17407-09AI251121P00017500
15.00 P0.20-52.38%23007-02AI251121P00015000
12.50 P0.24+33.33%2606-18AI251121P00012500


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