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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7276117103


AI Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

AI Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

AI Dec 17, 2027 Exp. - Max Pain @ $25.00

Puts
Calls


AI Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
37.50 C8.000.00%29407-10AI271217C00037500
35.00 C8.33+5.44%16607-09AI271217C00035000
32.50 C9.13+14.13%32307-10AI271217C00032500
30.00 C9.65-6.76%19835007-10AI271217C00030000
27.50 C10.79+2.76%522807-10AI271217C00027500
25.00 C11.38-2.15%153607-10AI271217C00025000
22.50 C12.45+3.66%3907-09AI271217C00022500
20.00 C13.58+0.97%2407-10AI271217C00020000
17.50 C14.52+0.14%1207-10AI271217C00017500
15.00 C16.05+1.90%4907-10AI271217C00015000
12.50 C17.42+4.31%41207-09AI271217C00012500
Puts
StrikePriceChangeVolOILastContract Name
37.50 P00%0AI271217P00037500
35.00 P00%0AI271217P00035000
32.50 P00%0AI271217P00032500
30.00 P10.43-5.78%2407-10AI271217P00030000
27.50 P9.14-0.11%101307-10AI271217P00027500
25.00 P7.36-7.42%28907-09AI271217P00025000
22.50 P6.270%1107-10AI271217P00022500
20.00 P4.850%1107-10AI271217P00020000
17.50 P3.80+3.54%1807-10AI271217P00017500
15.00 P2.74-0.72%1207-10AI271217P00015000
12.50 P1.93-0.52%2207-10AI271217P00012500


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