Dark

AI
C3.ai, Inc.
stock NYSE

At Close

Feb 20, 2026 3:59:57 PM EST

10.40USD-2.804%(-0.30)7,401,988

10.39Bid 10.43Ask 0.04Spread

Pre-market

Feb 20, 2026 9:22:30 AM EST

10.61USD-0.841%(-0.09)41,814

After-hours

Feb 20, 2026 4:52:30 PM EST

10.42USD+0.145%(+0.02)5,644

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Feb 20, 2026 Feb 27, 2026 Mar 6, 2026 Mar 13, 2026 Mar 20, 2026 Mar 27, 2026 Apr 2, 2026 Apr 17, 2026 Jul 17, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Feb 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
742	103,843	5,204	9,867

AI Feb 20, 2026 Exp. - Volume by Strike

Puts

Calls

AI Feb 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

AI Feb 20, 2026 Exp. - Max Pain @ $11.00

Puts

Calls

AI Feb 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
27.50 C	0.01	-80.00%	1	13	02-18	AI260220C00027500
25.00 C	0.01	0.00%	1	71	02-02	AI260220C00025000
23.00 C	0	0%	0			AI260220C00023000
22.50 C	0.26	+1,200.00%	5	70	02-04	AI260220C00022500
22.00 C	0.25	0%	1	1	01-28	AI260220C00022000
21.00 C	0	0%	0			AI260220C00021000
20.00 C	0.01	-75.00%	4	1,115	02-11	AI260220C00020000
19.50 C	0.28	0%	1	1	01-28	AI260220C00019500
19.00 C	0.01	0%	11	11	02-02	AI260220C00019000
18.50 C	0.28	0%	1	1	01-28	AI260220C00018500
18.00 C	0.09	+80.00%	3	148	02-11	AI260220C00018000
17.50 C	0.02	-33.33%	1	1,400	02-18	AI260220C00017500
17.00 C	0.07	+40.00%	1	12	01-28	AI260220C00017000
16.50 C	1.07	+1,683.33%	1	32	02-19	AI260220C00016500
16.00 C	0.01	-50.00%	1	981	02-19	AI260220C00016000
15.50 C	0.01	0.00%	1	164	02-19	AI260220C00015500
15.00 C	0.01	-75.00%	3	8,175	02-19	AI260220C00015000
14.50 C	0.10	+42.86%	65	257	02-12	AI260220C00014500
14.00 C	0.01	0.00%	4	841	02-19	AI260220C00014000
13.50 C	0.03	+200.00%	2	345	02-18	AI260220C00013500
13.00 C	0.01	0.00%	31	1,132	02-19	AI260220C00013000
12.50 C	0.01	0.00%	109	1,610	02-19	AI260220C00012500
12.00 C	0.01	-66.67%	64	23,210	02-19	AI260220C00012000
11.50 C	0.01	-80.00%	269	22,363	02-19	AI260220C00011500
11.00 C	0.10	-16.67%	734	41,293	02-19	AI260220C00011000
10.50 C	0.27	-10.00%	167	597	02-19	AI260220C00010500
10.00 C	0.52	-22.39%	22	320	02-19	AI260220C00010000
9.50 C	1.00	+14.94%	4	28	02-19	AI260220C00009500
9.00 C	1.74	-30.40%	6	75	02-18	AI260220C00009000
8.50 C	0	0%	0			AI260220C00008500
8.00 C	2.55	+10.87%	3	6	02-19	AI260220C00008000
7.50 C	3.03	+0.66%	2	2	02-19	AI260220C00007500
6.50 C	3.96	-1.25%	1	1	02-19	AI260220C00006500
6.00 C	4.42	-2.21%	1	3	02-19	AI260220C00006000
5.00 C	5.89	-9.38%	1	41	02-18	AI260220C00005000
2.50 C	8.30	+4.93%	1	266	02-18	AI260220C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
27.50 P	0	0%	0			AI260220P00027500
25.00 P	0	0%	0			AI260220P00025000
23.00 P	13.25	0%	1	1	02-17	AI260220P00023000
22.50 P	12.85	+57.67%	1	4	02-17	AI260220P00022500
22.00 P	11.73	0%	1	1	02-17	AI260220P00022000
21.00 P	10.55	0%	3	0	02-17	AI260220P00021000
20.00 P	9.12	-2.15%	2	11	02-06	AI260220P00020000
19.50 P	9.59	0%	2	2	02-17	AI260220P00019500
19.00 P	9.20	0%	3	1	02-17	AI260220P00019000
18.50 P	8.51	0%	4	3	02-17	AI260220P00018500
18.00 P	8.13	0%	3	1	02-17	AI260220P00018000
17.50 P	7.61	+15.65%	3	3	02-17	AI260220P00017500
17.00 P	6.62	+54.31%	2	3	02-17	AI260220P00017000
16.50 P	5.92	-2.15%	2	19	02-19	AI260220P00016500
16.00 P	5.55	+8.19%	2	3	02-12	AI260220P00016000
15.50 P	5.06	+17.95%	2	2	02-19	AI260220P00015500
15.00 P	4.50	+0.67%	201	352	02-19	AI260220P00015000
14.50 P	4.15	+117.28%	1	2	02-17	AI260220P00014500
14.00 P	3.47	-2.25%	20	27	02-13	AI260220P00014000
13.50 P	3.13	+6.83%	1	24	02-19	AI260220P00013500
13.00 P	2.26	-13.74%	1	177	02-18	AI260220P00013000
12.50 P	1.97	+1.03%	22	1,292	02-19	AI260220P00012500
12.00 P	1.63	+9.40%	7	426	02-19	AI260220P00012000
11.50 P	0.80	-8.05%	24	554	02-19	AI260220P00011500
11.00 P	0.47	-9.62%	84	1,714	02-19	AI260220P00011000
10.50 P	0.12	-47.83%	363	582	02-19	AI260220P00010500
10.00 P	0.03	-62.50%	249	9,458	02-19	AI260220P00010000
9.50 P	0.02	0.00%	9	112	02-19	AI260220P00009500
9.00 P	0.01	-66.67%	6	79	02-18	AI260220P00009000
8.50 P	0.01	-66.67%	6	6	02-18	AI260220P00008500
8.00 P	0.01	-90.91%	2	5	02-17	AI260220P00008000
7.50 P	0	0%	0			AI260220P00007500
6.50 P	0.40	0%	48	48	02-17	AI260220P00006500
6.00 P	0.01	0%	58	58	02-17	AI260220P00006000
5.00 P	0.01	0.00%	100	101	02-17	AI260220P00005000
2.50 P	0	0%	0			AI260220P00002500

document.getElementById("NQbj2Y").onerror = function(){this.style.display='none';}; .dark-mode .cJG1B5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cJG1B5{ color: #333333; background-color: white; border: 2px solid #333333; }AIC3.ai, Inc.stock NYSE

AI Feb 20, 2026 Exp. - Open Interest by Strike

AI Feb 20, 2026 Exp. - Max Pain @ $11.00

AI
C3.ai, Inc.
stock NYSE