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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,6438,8682,2315,686


AI Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

AI Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

AI Jan 15, 2027 Exp. - Max Pain @ $25.00

Puts
Calls


AI Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C1.75-7.89%681,12207-10AI270115C00065000
60.00 C2.26+13.00%322607-09AI270115C00060000
55.00 C2.66+0.38%4630707-10AI270115C00055000
50.00 C3.25-1.52%388307-10AI270115C00050000
47.50 C2.98+8.36%124407-02AI270115C00047500
45.00 C3.88-4.20%527907-10AI270115C00045000
42.50 C4.45+3.97%1217107-09AI270115C00042500
40.00 C4.75-5.38%4057407-10AI270115C00040000
37.50 C5.43-1.27%21,27907-10AI270115C00037500
35.00 C6.01-2.28%1299407-10AI270115C00035000
32.50 C6.79-0.15%260907-10AI270115C00032500
30.00 C7.550.00%201,28507-10AI270115C00030000
27.50 C8.21-4.53%1389507-10AI270115C00027500
25.00 C9.26-5.22%71,27007-10AI270115C00025000
22.50 C10.45-0.48%352607-10AI270115C00022500
20.00 C11.70+1.30%740407-10AI270115C00020000
17.50 C13.50+8.00%217207-09AI270115C00017500
15.00 C15.00-0.13%138507-10AI270115C00015000
12.50 C16.50+2.61%635207-10AI270115C00012500
10.00 C18.75+5.93%214607-09AI270115C00010000
7.50 C20.25-1.22%213407-10AI270115C00007500
5.00 C21.81+5.06%2125407-08AI270115C00005000
Puts
StrikePriceChangeVolOILastContract Name
65.00 P40.70+3.56%5206-12AI270115P00065000
60.00 P35.80+11.88%31206-24AI270115P00060000
55.00 P29.29-0.48%1607-08AI270115P00055000
50.00 P24.55-7.01%52207-08AI270115P00050000
47.50 P25.350%101003-26AI270115P00047500
45.00 P25.57-7.66%15004-09AI270115P00045000
42.50 P25.22+2.73%23804-08AI270115P00042500
40.00 P17.00-6.34%124607-02AI270115P00040000
37.50 P15.81-2.77%31,04606-26AI270115P00037500
35.00 P15.45+13.60%315706-25AI270115P00035000
32.50 P10.40-13.04%5011307-09AI270115P00032500
30.00 P9.57-7.54%347107-07AI270115P00030000
27.50 P7.36-8.00%28807-09AI270115P00027500
25.00 P5.93-3.58%878107-09AI270115P00025000
22.50 P4.75-4.04%340307-10AI270115P00022500
20.00 P3.60+1.41%742,33607-10AI270115P00020000
17.50 P2.87+0.70%129007-07AI270115P00017500
15.00 P1.82-10.78%289707-10AI270115P00015000
12.50 P1.19-8.46%11,56007-10AI270115P00012500
10.00 P0.710.00%111707-09AI270115P00010000
7.50 P0.40-14.89%36806-30AI270115P00007500
5.00 P0.210.00%103406-11AI270115P00005000


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