Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

AI
C3.ai, Inc.
stock NYSE

At Close
Dec 22, 2025 3:59:58 PM EST
14.61USD+1.212%(+0.17)5,156,904
14.61Bid   14.62Ask   0.01Spread
Pre-market
Dec 22, 2025 9:28:30 AM EST
14.45USD+0.069%(+0.01)18,782
After-hours
Dec 22, 2025 4:58:30 PM EST
14.64USD+0.171%(+0.03)10,196
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 20, 2026Apr 17, 2026Jul 17, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 26, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
42,93252,9122,5051,545


AI Dec 26, 2025 Exp. - Volume by Strike
Puts
Calls

AI Dec 26, 2025 Exp. - Open Interest by Strike

Puts
Calls

AI Dec 26, 2025 Exp. - Max Pain @ $14.00

Puts
Calls


AI Dec 26, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
30.00 C0.01-83.33%1212-08AI251226C00030000
26.00 C0.04-75.00%605712-04AI251226C00026000
25.00 C0.10-82.46%151911-25AI251226C00025000
24.00 C0.05+400.00%1612-16AI251226C00024000
23.00 C00%0AI251226C00023000
22.50 C0.050%2112-09AI251226C00022500
22.00 C0.12-62.50%2511-26AI251226C00022000
21.50 C0.01-66.67%32512-16AI251226C00021500
21.00 C0.01-50.00%12712-19AI251226C00021000
20.50 C0.12+33.33%31112-05AI251226C00020500
20.00 C0.01-50.00%247712-18AI251226C00020000
19.50 C0.05-44.44%31212-12AI251226C00019500
19.00 C0.020.00%645412-16AI251226C00019000
18.50 C0.010.00%1818112-19AI251226C00018500
18.00 C0.01-66.67%371,13312-19AI251226C00018000
17.50 C0.01-66.67%370412-19AI251226C00017500
17.00 C0.01-50.00%662712-19AI251226C00017000
16.50 C0.01-50.00%11579012-19AI251226C00016500
16.00 C0.04+33.33%523,27112-19AI251226C00016000
15.50 C0.07+75.00%1,47431,84712-19AI251226C00015500
15.00 C0.16+100.00%12,50913,26312-19AI251226C00015000
14.50 C0.29+61.11%1,54330,30912-19AI251226C00014500
14.00 C0.64+106.45%12,10312,17112-19AI251226C00014000
13.50 C0.90+45.16%8824712-19AI251226C00013500
13.00 C1.00-34.21%506612-18AI251226C00013000
12.50 C1.710%5512-19AI251226C00012500
12.00 C2.05-31.21%51212-19AI251226C00012000
11.50 C2.68-10.07%356511-24AI251226C00011500
11.00 C5.00+66.67%2312-09AI251226C00011000
10.50 C00%0AI251226C00010500
10.00 C5.30-3.64%654812-08AI251226C00010000
9.50 C00%0AI251226C00009500
9.00 C4.000%2211-24AI251226C00009000
8.00 C00%0AI251226C00008000
7.50 C6.44-25.12%1212-19AI251226C00007500
5.00 C9.36-4.49%1212-18AI251226C00005000
Puts
StrikePriceChangeVolOILastContract Name
30.00 P15.990%1112-02AI251226P00030000
26.00 P00%0AI251226P00026000
25.00 P00%0AI251226P00025000
24.00 P00%0AI251226P00024000
23.00 P8.64-2.04%2212-16AI251226P00023000
22.50 P00%0AI251226P00022500
22.00 P8.13+22.81%7811-20AI251226P00022000
21.50 P00%0AI251226P00021500
21.00 P00%0AI251226P00021000
20.50 P00%0AI251226P00020500
20.00 P5.42-6.07%1212-17AI251226P00020000
19.50 P4.38-18.89%101212-08AI251226P00019500
19.00 P4.27+16.99%3312-15AI251226P00019000
18.50 P4.32+35.85%1112-18AI251226P00018500
18.00 P3.63+9.01%212412-16AI251226P00018000
17.50 P3.41+9.29%13212-18AI251226P00017500
17.00 P3.15+9.38%47012-19AI251226P00017000
16.50 P2.42-9.70%9395312-19AI251226P00016500
16.00 P2.130.00%4510212-19AI251226P00016000
15.50 P1.59+6.71%2171412-19AI251226P00015500
15.00 P0.72-43.31%4051112-19AI251226P00015000
14.50 P0.39-48.68%12523612-19AI251226P00014500
14.00 P0.16-65.96%18836112-19AI251226P00014000
13.50 P0.07-69.57%18331312-19AI251226P00013500
13.00 P0.03-75.00%4419812-19AI251226P00013000
12.50 P0.040.00%1110212-19AI251226P00012500
12.00 P0.01-80.00%59912-11AI251226P00012000
11.50 P0.29-29.27%206512-03AI251226P00011500
11.00 P0.03+50.00%213812-12AI251226P00011000
10.50 P00%0AI251226P00010500
10.00 P0.06-40.00%53112-12AI251226P00010000
9.50 P00%0AI251226P00009500
9.00 P0.020%2112-05AI251226P00009000
8.00 P00%0AI251226P00008000
7.50 P00%0AI251226P00007500
5.00 P0.380%1112-15AI251226P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC