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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6852,1423611,712


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

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

Puts
Calls

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

Puts
Calls


AI Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C0.95-1.04%124507-10AI251219C00045000
42.50 C1.15+15.00%113607-09AI251219C00042500
40.00 C1.35-10.60%615807-10AI251219C00040000
37.50 C1.27-2.31%517707-07AI251219C00037500
35.00 C2.18-5.22%145507-10AI251219C00035000
32.50 C2.80-2.44%222307-10AI251219C00032500
30.00 C3.50-3.31%3643607-10AI251219C00030000
27.50 C4.49-5.47%141207-10AI251219C00027500
25.00 C5.40+5.88%134707-09AI251219C00025000
22.50 C6.90-0.72%18607-10AI251219C00022500
20.00 C8.70+9.43%3015007-10AI251219C00020000
17.50 C10.05+18.24%17607-03AI251219C00017500
15.00 C11.80+14.01%112407-03AI251219C00015000
12.50 C12.25-13.43%1206-24AI251219C00012500
Puts
StrikePriceChangeVolOILastContract Name
45.00 P00%0AI251219P00045000
42.50 P17.850%1107-07AI251219P00042500
40.00 P00%0AI251219P00040000
37.50 P00%0AI251219P00037500
35.00 P10.07-17.46%102207-08AI251219P00035000
32.50 P8.20-4.43%173207-08AI251219P00032500
30.00 P5.61-11.65%1911907-09AI251219P00030000
27.50 P4.15-10.75%4918707-09AI251219P00027500
25.00 P3.06-7.27%443707-09AI251219P00025000
22.50 P2.04-6.42%229707-09AI251219P00022500
20.00 P1.28+1.59%11363707-10AI251219P00020000
17.50 P0.75-8.54%124107-10AI251219P00017500
15.00 P0.38-7.32%57607-09AI251219P00015000
12.50 P0.28-15.15%12406-30AI251219P00012500


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