Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

AI
C3.ai, Inc.
stock NYSE

At Close
Aug 28, 2026 3:59:56 PM EDT
10.54USD+2.033%(+0.21)6,508,570
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 28, 2026 9:28:30 AM EDT
10.35USD+0.145%(+0.02)5,145
After-hours
Aug 28, 2026 4:54:30 PM EDT
10.56USD+0.190%(+0.02)3,369
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Sep 4, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
23,42925,065832,635


AI Sep 4, 2026 Exp. - Volume by Strike
Puts
Calls

AI Sep 4, 2026 Exp. - Open Interest by Strike

Puts
Calls

AI Sep 4, 2026 Exp. - Max Pain @ $10.00

Puts
Calls


AI Sep 4, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
18.00 C0.020%101008-24AI260904C00018000
17.50 C00%0AI260904C00017500
17.00 C00%0AI260904C00017000
16.50 C00%0AI260904C00016500
16.00 C00%0AI260904C00016000
15.50 C0.180%202008-27AI260904C00015500
15.00 C0.050.00%835008-27AI260904C00015000
14.50 C0.09+12.50%61208-26AI260904C00014500
14.00 C0.09+125.00%526508-27AI260904C00014000
13.50 C0.11+57.14%303908-27AI260904C00013500
13.00 C0.13+85.71%7351808-27AI260904C00013000
12.50 C0.17+70.00%5761408-27AI260904C00012500
12.00 C0.23+64.29%3891,01808-27AI260904C00012000
11.50 C0.32+77.78%25420,73808-27AI260904C00011500
11.00 C0.48+92.00%2311,98108-27AI260904C00011000
10.50 C0.60+13.21%1,2091,89908-27AI260904C00010500
10.00 C0.80+45.45%20820,98208-27AI260904C00010000
9.50 C1.30+78.08%1722808-27AI260904C00009500
9.00 C1.50+26.05%6920108-27AI260904C00009000
8.50 C2.19+64.66%152008-27AI260904C00008500
8.00 C2.32+14.85%105508-27AI260904C00008000
7.50 C3.05+42.52%11008-27AI260904C00007500
7.00 C3.40+10.75%81008-27AI260904C00007000
6.50 C3.45-10.39%2108-18AI260904C00006500
6.00 C3.95-8.56%4308-18AI260904C00006000
5.50 C4.40-10.57%2208-18AI260904C00005500
5.00 C5.35+10.31%2208-24AI260904C00005000
4.50 C5.80-0.85%2208-24AI260904C00004500
4.00 C6.28+12.14%121408-27AI260904C00004000
Puts
StrikePriceChangeVolOILastContract Name
18.00 P7.75-0.64%4308-21AI260904P00018000
17.50 P7.250%4208-21AI260904P00017500
17.00 P7.35+9.70%4208-26AI260904P00017000
16.50 P7.07+6.96%1208-26AI260904P00016500
16.00 P6.37+1.11%4208-26AI260904P00016000
15.50 P5.35-9.32%1108-27AI260904P00015500
15.00 P5.40+1.89%2108-26AI260904P00015000
14.50 P4.920%2208-17AI260904P00014500
14.00 P4.54+2.02%5308-26AI260904P00014000
13.50 P3.95+3.95%2108-26AI260904P00013500
13.00 P3.45-3.09%1208-26AI260904P00013000
12.50 P2.80+16.67%1508-25AI260904P00012500
12.00 P1.85-20.94%91108-21AI260904P00012000
11.50 P1.60-21.57%1108-27AI260904P00011500
11.00 P1.11-34.71%24508-27AI260904P00011000
10.50 P0.78-39.06%6512908-27AI260904P00010500
10.00 P0.59-32.95%24638408-27AI260904P00010000
9.50 P0.37-41.27%5127808-27AI260904P00009500
9.00 P0.19-53.66%2031,34808-27AI260904P00009000
8.50 P0.14-44.00%36530808-27AI260904P00008500
8.00 P0.11-31.25%66908-27AI260904P00008000
7.50 P0.03-66.67%167308-27AI260904P00007500
7.00 P0.03-66.67%33308-25AI260904P00007000
6.50 P0.05+150.00%21208-27AI260904P00006500
6.00 P0.130%2107-29AI260904P00006000
5.50 P00%0AI260904P00005500
5.00 P00%0AI260904P00005000
4.50 P00%0AI260904P00004500
4.00 P00%0AI260904P00004000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC