Dark

Check out our Dark Pool Levels

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 31, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
123	1,058	215	401

AI Jul 31, 2026 Exp. - Volume by Strike

Puts

Calls

AI Jul 31, 2026 Exp. - Open Interest by Strike

Puts

Calls

AI Jul 31, 2026 Exp. - Max Pain @ $9.50

Puts

Calls

AI Jul 31, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
21.00 C	0.09	0%	2	1	06-16	AI260731C00021000
20.00 C	0.10	+42.86%	2	2	06-17	AI260731C00020000
19.00 C	0.05	-37.50%	9	1	06-18	AI260731C00019000
18.00 C	0.09	-10.00%	2	1	06-18	AI260731C00018000
17.00 C	0.08	-42.86%	2	13	06-18	AI260731C00017000
16.00 C	0.05	-28.57%	1	1	06-24	AI260731C00016000
15.50 C	0	0%	0			AI260731C00015500
15.00 C	0.13	-7.14%	1	60	06-23	AI260731C00015000
14.50 C	0.33	-10.81%	1	2	06-16	AI260731C00014500
14.00 C	0.09	+200.00%	4	294	07-01	AI260731C00014000
13.50 C	0.07	-68.18%	12	15	07-01	AI260731C00013500
13.00 C	0.10	-44.44%	10	27	06-25	AI260731C00013000
12.50 C	0.11	+22.22%	21	67	07-01	AI260731C00012500
12.00 C	0.15	+25.00%	35	71	07-01	AI260731C00012000
11.50 C	0.20	+25.00%	25	57	07-01	AI260731C00011500
11.00 C	0.28	+33.33%	91	142	07-01	AI260731C00011000
10.50 C	0.40	+29.03%	19	110	07-01	AI260731C00010500
10.00 C	0.55	+30.95%	50	121	07-01	AI260731C00010000
9.50 C	0.75	+22.95%	55	73	07-01	AI260731C00009500
9.00 C	0.98	+18.07%	35	51	07-01	AI260731C00009000
8.50 C	1.12	+14.29%	10	24	06-30	AI260731C00008500
8.00 C	1.33	+6.40%	1	47	06-29	AI260731C00008000
7.50 C	0	0%	0			AI260731C00007500
7.00 C	2.05	+11.41%	1	1	06-29	AI260731C00007000
6.50 C	0	0%	0			AI260731C00006500
6.00 C	0	0%	0			AI260731C00006000
5.50 C	0	0%	0			AI260731C00005500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
21.00 P	0	0%	0			AI260731P00021000
20.00 P	0	0%	0			AI260731P00020000
19.00 P	0	0%	0			AI260731P00019000
18.00 P	0	0%	0			AI260731P00018000
17.00 P	8.20	0%	2	1	06-26	AI260731P00017000
16.00 P	0	0%	0			AI260731P00016000
15.50 P	0	0%	0			AI260731P00015500
15.00 P	4.88	0%	2	0	06-18	AI260731P00015000
14.50 P	0	0%	0			AI260731P00014500
14.00 P	5.15	+45.07%	2	1	06-25	AI260731P00014000
13.50 P	3.23	0%	2	2	06-17	AI260731P00013500
13.00 P	4.16	+13.97%	15	53	06-25	AI260731P00013000
12.50 P	4.04	+40.77%	2	3	06-29	AI260731P00012500
12.00 P	3.31	+33.47%	1	3	06-25	AI260731P00012000
11.50 P	0	0%	0			AI260731P00011500
11.00 P	2.34	-1.27%	23	85	06-26	AI260731P00011000
10.50 P	1.86	-2.11%	6	17	06-26	AI260731P00010500
10.00 P	0.98	-34.67%	2	7	07-01	AI260731P00010000
9.50 P	0.74	-19.57%	32	43	07-01	AI260731P00009500
9.00 P	0.49	-26.87%	14	122	07-01	AI260731P00009000
8.50 P	0.29	-32.56%	1	103	07-01	AI260731P00008500
8.00 P	0.19	-26.92%	19	94	07-01	AI260731P00008000
7.50 P	0.23	+64.29%	10	16	06-26	AI260731P00007500
7.00 P	0.14	-12.50%	55	65	06-29	AI260731P00007000
6.50 P	0.10	0%	1	1	06-25	AI260731P00006500
6.00 P	0	0%	0			AI260731P00006000
5.50 P	0	0%	0			AI260731P00005500

Share