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
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 Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,29339,92014,0795,305


AI Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

AI Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

AI Oct 17, 2025 Exp. - Max Pain @ $17.50

Puts
Calls


AI Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
47.50 C0.05-16.67%5051,33808-27AI251017C00047500
45.00 C0.04+33.33%127408-26AI251017C00045000
42.50 C0.05-28.57%128708-27AI251017C00042500
40.00 C0.050.00%162408-26AI251017C00040000
37.50 C0.06-14.29%11,28608-27AI251017C00037500
35.00 C0.04-33.33%12,15108-26AI251017C00035000
32.50 C0.09+125.00%21,14108-27AI251017C00032500
30.00 C0.11+10.00%333,33208-27AI251017C00030000
27.50 C0.15+15.38%654,44208-27AI251017C00027500
25.00 C0.21+5.00%1465,89908-27AI251017C00025000
22.50 C0.38+11.76%2484,50808-27AI251017C00022500
20.00 C0.73+14.06%5945,53708-27AI251017C00020000
17.50 C1.57+18.05%1739,10108-27AI251017C00017500
15.00 C2.92+7.35%2402,74508-27AI251017C00015000
12.50 C5.04+6.11%531708-27AI251017C00012500
10.00 C7.35+5.00%221808-27AI251017C00010000
7.50 C9.85+4.34%31108-27AI251017C00007500
5.00 C00%0AI251017C00005000
2.50 C14.75-4.84%2208-27AI251017C00002500
Puts
StrikePriceChangeVolOILastContract Name
47.50 P19.05-28.46%211005-29AI251017P00047500
45.00 P19.00+13.64%3406-10AI251017P00045000
42.50 P00%0AI251017P00042500
40.00 P23.10+3.13%15908-22AI251017P00040000
37.50 P19.41-8.44%1018608-14AI251017P00037500
35.00 P16.95+0.89%110808-15AI251017P00035000
32.50 P14.47-8.42%118408-13AI251017P00032500
30.00 P12.97-2.11%149808-26AI251017P00030000
27.50 P10.30-3.74%11,04308-27AI251017P00027500
25.00 P7.90-4.24%41,17708-27AI251017P00025000
22.50 P5.52-5.64%12,21608-27AI251017P00022500
20.00 P3.40-8.11%21,75308-27AI251017P00020000
17.50 P1.67-10.70%516,84108-27AI251017P00017500
15.00 P0.61-16.44%804,08308-27AI251017P00015000
12.50 P0.20-9.09%480508-27AI251017P00012500
10.00 P0.070.00%12030908-26AI251017P00010000
7.50 P0.08+300.00%3010508-12AI251017P00007500
5.00 P0.01-50.00%1308-14AI251017P00005000
2.50 P00%0AI251017P00002500


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