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 2, 2026 3:59:57 PM EDT
9.07USD-3.818%(-0.36)5,219,014
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 2, 2026 9:29:30 AM EDT
9.40USD-0.306%(-0.03)26,738
After-hours
Jul 2, 2026 4:44:30 PM EDT
9.11USD+0.441%(+0.04)456,346
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jul 10, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1307,6067291,672


AI Jul 10, 2026 Exp. - Volume by Strike
Puts
Calls

AI Jul 10, 2026 Exp. - Open Interest by Strike

Puts
Calls

AI Jul 10, 2026 Exp. - Max Pain @ $9.00

Puts
Calls


AI Jul 10, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
20.00 C0.05-28.57%101006-11AI260710C00020000
19.00 C00%0AI260710C00019000
18.00 C0.13-69.05%23006-08AI260710C00018000
17.00 C0.18+1,700.00%2406-15AI260710C00017000
16.00 C0.04-63.64%19106-18AI260710C00016000
15.50 C00%0AI260710C00015500
15.00 C0.04-20.00%213906-22AI260710C00015000
14.50 C00%0AI260710C00014500
14.00 C0.030.00%16906-29AI260710C00014000
13.50 C0.01-85.71%81,35506-29AI260710C00013500
13.00 C0.010.00%621706-30AI260710C00013000
12.50 C0.06+50.00%233106-29AI260710C00012500
12.00 C0.010.00%2579707-01AI260710C00012000
11.50 C0.02-33.33%5853907-01AI260710C00011500
11.00 C0.040.00%11552107-01AI260710C00011000
10.50 C0.09+12.50%1011,92607-01AI260710C00010500
10.00 C0.18+63.64%41998007-01AI260710C00010000
9.50 C0.32+45.45%12259707-01AI260710C00009500
9.00 C0.67+34.00%1,1151,07307-01AI260710C00009000
8.50 C1.02+64.52%192907-01AI260710C00008500
8.00 C1.55+58.16%51607-01AI260710C00008000
7.50 C3.460%2106-11AI260710C00007500
7.00 C2.83-34.19%3506-23AI260710C00007000
6.50 C4.650%2006-11AI260710C00006500
6.00 C4.900%2106-11AI260710C00006000
5.50 C3.410%2006-30AI260710C00005500
5.00 C00%0AI260710C00005000
4.50 C4.95+10.24%1207-01AI260710C00004500
4.00 C5.48+10.26%3307-01AI260710C00004000
Puts
StrikePriceChangeVolOILastContract Name
20.00 P11.40+10.47%1206-29AI260710P00020000
19.00 P10.00-1.09%2006-29AI260710P00019000
18.00 P8.55-6.56%2107-01AI260710P00018000
17.00 P7.68+24.88%1107-01AI260710P00017000
16.00 P6.40-10.49%1107-01AI260710P00016000
15.50 P5.97-2.93%2107-01AI260710P00015500
15.00 P5.47-8.53%2307-01AI260710P00015000
14.50 P5.57-2.79%3306-30AI260710P00014500
14.00 P4.50-14.93%7207-01AI260710P00014000
13.50 P4.05-15.27%12107-01AI260710P00013500
13.00 P4.30+20.11%2306-26AI260710P00013000
12.50 P3.74+11.64%1406-30AI260710P00012500
12.00 P2.47-18.48%421507-01AI260710P00012000
11.50 P2.12-16.54%41107-01AI260710P00011500
11.00 P1.62-25.35%33407-01AI260710P00011000
10.50 P1.73+0.58%36706-29AI260710P00010500
10.00 P0.69-49.26%1129707-01AI260710P00010000
9.50 P0.44-48.84%248307-01AI260710P00009500
9.00 P0.21-40.00%851,16707-01AI260710P00009000
8.50 P0.06-57.14%4122607-01AI260710P00008500
8.00 P0.03-72.73%2626907-01AI260710P00008000
7.50 P0.050.00%2706-26AI260710P00007500
7.00 P0.11-26.67%2306-05AI260710P00007000
6.50 P00%0AI260710P00006500
6.00 P00%0AI260710P00006000
5.50 P00%0AI260710P00005500
5.00 P00%0AI260710P00005000
4.50 P00%0AI260710P00004500
4.00 P00%0AI260710P00004000


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 - 2026 ChartExchange LLC