Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,101	45,578	15,015	5,121

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.04	-20.00%	1	1,028	06-17	AI260717C00030000
27.50 C	0.06	+100.00%	2	666	06-16	AI260717C00027500
25.00 C	0.01	0.00%	1	2,100	07-01	AI260717C00025000
22.50 C	0.01	0.00%	1	1,725	06-30	AI260717C00022500
20.00 C	0.01	0.00%	10	3,399	07-01	AI260717C00020000
19.00 C	0	0%	0			AI260717C00019000
18.00 C	0.43	0%	100	100	06-22	AI260717C00018000
17.50 C	0.01	0.00%	10	1,433	07-01	AI260717C00017500
17.00 C	0.03	0%	100	100	06-22	AI260717C00017000
16.00 C	0	0%	0			AI260717C00016000
15.50 C	0.04	0%	1	1	06-22	AI260717C00015500
15.00 C	0.01	-50.00%	139	18,279	07-01	AI260717C00015000
14.50 C	0.02	0%	2	2	06-30	AI260717C00014500
14.00 C	0.03	-50.00%	5	26	06-30	AI260717C00014000
13.50 C	0.04	-33.33%	1	4	06-24	AI260717C00013500
13.00 C	0.03	0.00%	35	51	07-01	AI260717C00013000
12.50 C	0.04	+100.00%	59	7,593	07-01	AI260717C00012500
12.00 C	0.07	+40.00%	123	250	07-01	AI260717C00012000
11.50 C	0.10	+42.86%	7	79	07-01	AI260717C00011500
11.00 C	0.11	+22.22%	200	480	07-01	AI260717C00011000
10.50 C	0.20	+33.33%	78	555	07-01	AI260717C00010500
10.00 C	0.31	+29.17%	336	7,179	07-01	AI260717C00010000
9.50 C	0.52	+30.00%	31	528	07-01	AI260717C00009500
9.00 C	0.75	+20.97%	30	149	07-01	AI260717C00009000
8.50 C	1.15	+25.00%	4	74	07-01	AI260717C00008500
8.00 C	1.20	+5.26%	6	1,121	06-30	AI260717C00008000
7.50 C	1.96	+18.79%	4	704	07-01	AI260717C00007500
7.00 C	0	0%	0			AI260717C00007000
6.50 C	0	0%	0			AI260717C00006500
6.00 C	0	0%	0			AI260717C00006000
5.50 C	0	0%	0			AI260717C00005500
5.00 C	3.94	-36.55%	4	43	06-30	AI260717C00005000
4.50 C	0	0%	0			AI260717C00004500
4.00 C	4.95	0%	2	1	06-30	AI260717C00004000
2.50 C	6.59	-22.56%	2	9	06-30	AI260717C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	19.00	-3.31%	1	0	06-15	AI260717P00030000
27.50 P	18.55	+14.79%	1	1	04-28	AI260717P00027500
25.00 P	15.43	-0.13%	2	1	06-24	AI260717P00025000
22.50 P	12.61	+2.44%	2	1	06-22	AI260717P00022500
20.00 P	11.10	+6.22%	8	92	06-29	AI260717P00020000
19.00 P	10.15	+5.95%	2	0	06-29	AI260717P00019000
18.00 P	8.36	0%	4	2	06-23	AI260717P00018000
17.50 P	8.17	-5.00%	2	108	07-01	AI260717P00017500
17.00 P	7.60	+2.01%	1	0	07-01	AI260717P00017000
16.00 P	7.32	+3.83%	1	2	06-30	AI260717P00016000
15.50 P	6.15	+3.36%	1	1	07-01	AI260717P00015500
15.00 P	6.15	-1.91%	13	2,058	06-30	AI260717P00015000
14.50 P	0	0%	0			AI260717P00014500
14.00 P	5.11	0%	2	1	06-25	AI260717P00014000
13.50 P	3.39	0%	2	2	06-22	AI260717P00013500
13.00 P	4.15	0%	2	1	06-26	AI260717P00013000
12.50 P	3.35	-9.46%	10	929	06-30	AI260717P00012500
12.00 P	3.00	-3.23%	1	2	06-30	AI260717P00012000
11.50 P	0	0%	0			AI260717P00011500
11.00 P	1.68	-16.83%	2	5	07-01	AI260717P00011000
10.50 P	1.70	-6.59%	30	96	06-26	AI260717P00010500
10.00 P	0.82	-23.36%	14	11,612	07-01	AI260717P00010000
9.50 P	0.55	-43.88%	5	101	07-01	AI260717P00009500
9.00 P	0.32	-25.58%	9	185	07-01	AI260717P00009000
8.50 P	0.14	-48.15%	60	149	07-01	AI260717P00008500
8.00 P	0.07	-61.11%	76	169	07-01	AI260717P00008000
7.50 P	0.04	-60.00%	8	3,587	07-01	AI260717P00007500
7.00 P	0.06	-25.00%	3	42	06-29	AI260717P00007000
6.50 P	0	0%	0			AI260717P00006500
6.00 P	0	0%	0			AI260717P00006000
5.50 P	0	0%	0			AI260717P00005500
5.00 P	0.01	0.00%	1	929	06-25	AI260717P00005000
4.50 P	0	0%	0			AI260717P00004500
4.00 P	0	0%	0			AI260717P00004000
2.50 P	0.02	-71.43%	2	60	06-01	AI260717P00002500

document.getElementById("gN4vcc").onerror = function(){this.style.display='none';}; .dark-mode .kvqMHb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kvqMHb{ color: #333333; background-color: white; border: 2px solid #333333; }AIC3.ai, Inc.stock NYSE