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 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
51	1,182	236	167

AI Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

AI Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

AI Aug 21, 2026 Exp. - Max Pain @ $10.00

Puts

Calls

AI Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
20.00 C	0.05	-28.57%	1	2	07-01	AI260821C00020000
17.50 C	0.10	+100.00%	1	7	07-01	AI260821C00017500
15.00 C	0.10	0.00%	58	285	07-01	AI260821C00015000
12.50 C	0.26	+8.33%	257	413	07-01	AI260821C00012500
10.00 C	0.78	+11.43%	69	475	07-01	AI260821C00010000
7.50 C	2.20	+28.65%	3	51	07-01	AI260821C00007500
5.00 C	0	0%	0			AI260821C00005000
2.50 C	0	0%	0			AI260821C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
20.00 P	11.08	0%	8	0	06-29	AI260821P00020000
17.50 P	8.14	-6.97%	1	27	07-01	AI260821P00017500
15.00 P	6.10	-1.61%	60	62	06-29	AI260821P00015000
12.50 P	3.55	-7.79%	1	41	06-30	AI260821P00012500
10.00 P	1.24	-17.88%	17	106	07-01	AI260821P00010000
7.50 P	0.24	-27.27%	6	161	07-01	AI260821P00007500
5.00 P	0.04	0.00%	1	2	06-26	AI260821P00005000
2.50 P	0.02	0%	4	4	06-23	AI260821P00002500

Share