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 Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
20	535	25	14

AI Aug 7, 2026 Exp. - Volume by Strike

Puts

Calls

AI Aug 7, 2026 Exp. - Open Interest by Strike

Puts

Calls

AI Aug 7, 2026 Exp. - Max Pain @ $9.50

Puts

Calls

AI Aug 7, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
18.00 C	0	0%	0			AI260807C00018000
17.00 C	0	0%	0			AI260807C00017000
16.00 C	0	0%	0			AI260807C00016000
15.00 C	0	0%	0			AI260807C00015000
14.50 C	0	0%	0			AI260807C00014500
14.00 C	0	0%	0			AI260807C00014000
13.50 C	0.10	0%	300	300	07-01	AI260807C00013500
13.00 C	0.14	0%	5	5	07-01	AI260807C00013000
12.50 C	0	0%	0			AI260807C00012500
12.00 C	0.24	+41.18%	16	18	07-01	AI260807C00012000
11.50 C	0.29	+38.10%	7	20	07-01	AI260807C00011500
11.00 C	0.36	+33.33%	3	6	07-01	AI260807C00011000
10.50 C	0.47	+17.50%	38	58	07-01	AI260807C00010500
10.00 C	0.64	+28.00%	74	81	07-01	AI260807C00010000
9.50 C	0.85	+25.00%	8	47	07-01	AI260807C00009500
9.00 C	0.79	+2.60%	2	12	06-30	AI260807C00009000
8.50 C	1.29	+32.99%	1	3	07-01	AI260807C00008500
8.00 C	1.47	+20.49%	1	1	06-29	AI260807C00008000
7.50 C	0	0%	0			AI260807C00007500
7.00 C	2.80	0%	4	4	07-01	AI260807C00007000
6.50 C	0	0%	0			AI260807C00006500
6.00 C	0	0%	0			AI260807C00006000
5.50 C	0	0%	0			AI260807C00005500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
18.00 P	0	0%	0			AI260807P00018000
17.00 P	0	0%	0			AI260807P00017000
16.00 P	0	0%	0			AI260807P00016000
15.00 P	0	0%	0			AI260807P00015000
14.50 P	0	0%	0			AI260807P00014500
14.00 P	0	0%	0			AI260807P00014000
13.50 P	4.60	0%	15	15	06-26	AI260807P00013500
13.00 P	4.32	0%	1	1	06-30	AI260807P00013000
12.50 P	0	0%	0			AI260807P00012500
12.00 P	0	0%	0			AI260807P00012000
11.50 P	0	0%	0			AI260807P00011500
11.00 P	2.40	0.00%	1	2	06-29	AI260807P00011000
10.50 P	1.49	-21.99%	1	2	07-01	AI260807P00010500
10.00 P	1.07	-28.19%	1	2	07-01	AI260807P00010000
9.50 P	0.80	0%	3	3	07-01	AI260807P00009500
9.00 P	0.57	-36.67%	1	4	07-01	AI260807P00009000
8.50 P	0.38	-36.67%	1	3	07-01	AI260807P00008500
8.00 P	0.25	-39.02%	5	7	07-01	AI260807P00008000
7.50 P	0	0%	0			AI260807P00007500
7.00 P	0	0%	0			AI260807P00007000
6.50 P	0	0%	0			AI260807P00006500
6.00 P	0	0%	0			AI260807P00006000
5.50 P	0	0%	0			AI260807P00005500

Share