Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Jul 24, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
299	2,350	757	342

AI Jul 24, 2026 Exp. - Volume by Strike

Puts

Calls

AI Jul 24, 2026 Exp. - Open Interest by Strike

Puts

Calls

AI Jul 24, 2026 Exp. - Max Pain @ $10.00

Puts

Calls

AI Jul 24, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
21.00 C	0	0%	0			AI260724C00021000
20.00 C	0	0%	0			AI260724C00020000
19.00 C	0.07	-12.50%	2	1	06-17	AI260724C00019000
18.00 C	0.05	0.00%	2	1	06-18	AI260724C00018000
17.00 C	0.05	-37.50%	2	1	06-18	AI260724C00017000
16.00 C	0.05	-16.67%	11	27	06-23	AI260724C00016000
15.50 C	0.05	-72.22%	10	17	06-23	AI260724C00015500
15.00 C	0.10	+11.11%	2	39	06-22	AI260724C00015000
14.50 C	0.22	0%	2	0	06-16	AI260724C00014500
14.00 C	0.04	-20.00%	10	7	06-29	AI260724C00014000
13.50 C	0.04	+33.33%	1	6	07-01	AI260724C00013500
13.00 C	0.12	-7.69%	2	66	06-24	AI260724C00013000
12.50 C	0.07	0.00%	33	1,119	07-01	AI260724C00012500
12.00 C	0.07	-12.50%	15	77	06-30	AI260724C00012000
11.50 C	0.14	+55.56%	9	198	07-01	AI260724C00011500
11.00 C	0.20	+25.00%	59	307	07-01	AI260724C00011000
10.50 C	0.25	+8.70%	44	173	07-01	AI260724C00010500
10.00 C	0.46	+39.39%	64	212	07-01	AI260724C00010000
9.50 C	0.65	+27.45%	47	99	07-01	AI260724C00009500
9.00 C	0.90	+28.57%	5	244	07-01	AI260724C00009000
8.50 C	1.03	+15.73%	11	15	06-30	AI260724C00008500
8.00 C	1.66	+31.75%	2	13	07-01	AI260724C00008000
7.50 C	0	0%	0			AI260724C00007500
7.00 C	2.80	-34.88%	2	27	06-23	AI260724C00007000
6.50 C	0	0%	0			AI260724C00006500
6.00 C	4.91	0%	2	0	06-11	AI260724C00006000
5.50 C	0	0%	0			AI260724C00005500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
21.00 P	0	0%	0			AI260724P00021000
20.00 P	0	0%	0			AI260724P00020000
19.00 P	10.30	0%	1	1	06-29	AI260724P00019000
18.00 P	9.35	0%	2	1	06-29	AI260724P00018000
17.00 P	0	0%	0			AI260724P00017000
16.00 P	6.55	-8.39%	1	1	07-01	AI260724P00016000
15.50 P	0	0%	0			AI260724P00015500
15.00 P	5.65	-7.38%	1	2	07-01	AI260724P00015000
14.50 P	5.15	-7.71%	1	2	07-01	AI260724P00014500
14.00 P	5.32	0%	1	1	06-30	AI260724P00014000
13.50 P	4.52	+36.14%	1	1	06-29	AI260724P00013500
13.00 P	3.63	-15.38%	1	4	07-01	AI260724P00013000
12.50 P	3.58	-4.28%	1	18	06-30	AI260724P00012500
12.00 P	0	0%	0			AI260724P00012000
11.50 P	2.71	+79.47%	2	144	06-26	AI260724P00011500
11.00 P	1.73	-25.43%	2	247	07-01	AI260724P00011000
10.50 P	1.84	-0.54%	1	26	06-29	AI260724P00010500
10.00 P	0.85	-37.50%	12	266	07-01	AI260724P00010000
9.50 P	0.67	-31.63%	1	43	07-01	AI260724P00009500
9.00 P	0.40	-46.67%	31	123	07-01	AI260724P00009000
8.50 P	0.25	-28.57%	5	174	07-01	AI260724P00008500
8.00 P	0.19	-29.63%	1	25	06-30	AI260724P00008000
7.50 P	0.12	-25.00%	1	20	06-30	AI260724P00007500
7.00 P	0	0%	0			AI260724P00007000
6.50 P	0	0%	0			AI260724P00006500
6.00 P	0	0%	0			AI260724P00006000
5.50 P	0	0%	0			AI260724P00005500

Share