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
Aug 28, 2025 3:59:59 PM EDT
17.31USD0.000%(0.00)4,465,205
17.31Bid   17.32Ask   0.01Spread
Pre-market
Aug 28, 2025 9:28:30 AM EDT
17.33USD+0.116%(+0.02)47,727
After-hours
Aug 28, 2025 4:56:30 PM EDT
17.34USD+0.173%(+0.03)28,452
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 3, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Apr 17, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Aug 29, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,129148,4783,7146,733


AI Aug 29, 2025 Exp. - Volume by Strike
Puts
Calls

AI Aug 29, 2025 Exp. - Open Interest by Strike

Puts
Calls

AI Aug 29, 2025 Exp. - Max Pain @ $17.50

Puts
Calls


AI Aug 29, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
35.00 C0.01-66.67%218408-25AI250829C00035000
34.00 C0.01-66.67%15115308-18AI250829C00034000
33.00 C0.20-28.57%43807-29AI250829C00033000
32.00 C0.01-50.00%18708-27AI250829C00032000
31.50 C0.20+185.71%15208-27AI250829C00031500
31.00 C0.26+100.00%216908-26AI250829C00031000
30.50 C0.01-50.00%22708-27AI250829C00030500
30.00 C0.010.00%31,21208-27AI250829C00030000
29.50 C0.010.00%11,74908-26AI250829C00029500
29.00 C0.06+500.00%11,14708-27AI250829C00029000
28.50 C0.010.00%116508-22AI250829C00028500
28.00 C0.010.00%1181908-21AI250829C00028000
27.50 C0.01-50.00%924208-22AI250829C00027500
27.00 C0.030.00%160408-27AI250829C00027000
26.50 C0.01-66.67%1024108-25AI250829C00026500
26.00 C0.010.00%145208-27AI250829C00026000
25.50 C0.01-66.67%621608-26AI250829C00025500
25.00 C0.010.00%3170808-26AI250829C00025000
24.50 C0.010.00%18408-25AI250829C00024500
24.00 C0.010.00%135108-27AI250829C00024000
23.50 C0.01-85.71%119108-26AI250829C00023500
23.00 C0.01-66.67%101,26108-27AI250829C00023000
22.50 C0.010.00%71,00708-27AI250829C00022500
22.00 C0.010.00%1093808-26AI250829C00022000
21.50 C0.01-50.00%186208-26AI250829C00021500
21.00 C0.04+300.00%4476808-27AI250829C00021000
20.50 C0.010.00%531,27008-27AI250829C00020500
20.00 C0.010.00%2261,40808-27AI250829C00020000
19.50 C0.010.00%35113,87208-27AI250829C00019500
19.00 C0.03+50.00%54739,46608-27AI250829C00019000
18.50 C0.05+150.00%1,8304,93608-27AI250829C00018500
18.00 C0.09+50.00%1,66632,46208-27AI250829C00018000
17.50 C0.25+108.33%6,58742,13708-27AI250829C00017500
17.00 C0.52+67.74%7591,33108-27AI250829C00017000
16.50 C0.82+60.78%4035508-27AI250829C00016500
16.00 C1.32+37.50%2617308-27AI250829C00016000
15.50 C1.70+23.19%431408-27AI250829C00015500
15.00 C2.30+24.32%2348608-27AI250829C00015000
14.50 C2.82+17.99%29508-27AI250829C00014500
14.00 C3.35+8.06%307008-27AI250829C00014000
13.00 C4.30+13.16%415308-25AI250829C00013000
12.50 C4.80-3.81%313108-25AI250829C00012500
12.00 C00%0AI250829C00012000
11.00 C5.86-0.17%231308-21AI250829C00011000
10.00 C7.25-11.04%3508-25AI250829C00010000
9.00 C9.030%1108-27AI250829C00009000
8.00 C9.83-0.10%1108-27AI250829C00008000
7.00 C10.640%1108-26AI250829C00007000
6.00 C00%0AI250829C00006000
5.00 C00%0AI250829C00005000
Puts
StrikePriceChangeVolOILastContract Name
35.00 P00%0AI250829P00035000
34.00 P00%0AI250829P00034000
33.00 P5.06-26.13%5807-23AI250829P00033000
32.00 P00%0AI250829P00032000
31.50 P7.67+10.04%21107-30AI250829P00031500
31.00 P8.61+25.69%21208-01AI250829P00031000
30.50 P00%0AI250829P00030500
30.00 P14.90+105.52%1408-11AI250829P00030000
29.50 P12.35+6.47%1408-27AI250829P00029500
29.00 P11.90-5.03%1308-27AI250829P00029000
28.50 P11.600.00%14108-27AI250829P00028500
28.00 P11.73+6.06%11708-26AI250829P00028000
27.50 P10.77+15.06%111108-20AI250829P00027500
27.00 P10.00-2.44%1308-26AI250829P00027000
26.50 P9.70+14.12%12108-26AI250829P00026500
26.00 P8.65-0.57%5508-22AI250829P00026000
25.50 P7.15-3.38%15108-18AI250829P00025500
25.00 P8.60+23.39%52508-20AI250829P00025000
24.50 P7.30+9.77%2208-27AI250829P00024500
24.00 P7.25+18.85%41408-20AI250829P00024000
23.50 P6.30-6.39%1108-27AI250829P00023500
23.00 P6.25-1.57%4208-21AI250829P00023000
22.50 P5.75-0.86%52408-21AI250829P00022500
22.00 P5.00+7.76%1708-27AI250829P00022000
21.50 P4.60+12.20%57108-26AI250829P00021500
21.00 P3.70-3.14%37908-27AI250829P00021000
20.50 P3.26+2.52%31108-27AI250829P00020500
20.00 P2.74-13.02%1520008-27AI250829P00020000
19.50 P2.33-3.32%105308-27AI250829P00019500
19.00 P1.75-17.06%317908-27AI250829P00019000
18.50 P1.30-22.16%3314708-27AI250829P00018500
18.00 P0.85-30.33%1947808-27AI250829P00018000
17.50 P0.38-51.90%2,1792,23008-27AI250829P00017500
17.00 P0.17-55.26%1,2201,75108-27AI250829P00017000
16.50 P0.07-58.82%3161,05408-27AI250829P00016500
16.00 P0.03-57.14%14190708-27AI250829P00016000
15.50 P0.02-50.00%281,07008-27AI250829P00015500
15.00 P0.01-50.00%821,26908-27AI250829P00015000
14.50 P0.01-75.00%27227508-25AI250829P00014500
14.00 P0.01-50.00%2332908-26AI250829P00014000
13.00 P0.03+200.00%216108-20AI250829P00013000
12.50 P0.24+2,300.00%11108-25AI250829P00012500
12.00 P0.01-75.00%1308-25AI250829P00012000
11.00 P00%0AI250829P00011000
10.00 P0.010%3308-25AI250829P00010000
9.00 P00%0AI250829P00009000
8.00 P00%0AI250829P00008000
7.00 P00%0AI250829P00007000
6.00 P00%0AI250829P00006000
5.00 P00%0AI250829P00005000


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