Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1192815204


AI Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

AI Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

AI Oct 2, 2026 Exp. - Max Pain @ $10.00

Puts
Calls


AI Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
18.00 C00%0AI261002C00018000
17.00 C00%0AI261002C00017000
16.00 C00%0AI261002C00016000
15.00 C0.16-5.88%2708-27AI261002C00015000
14.50 C0.240%2108-21AI261002C00014500
14.00 C0.25+19.05%1708-21AI261002C00014000
13.50 C0.300%101008-26AI261002C00013500
13.00 C0.31+55.00%749708-27AI261002C00013000
12.50 C0.35-12.50%3608-18AI261002C00012500
12.00 C0.31-43.64%132008-24AI261002C00012000
11.50 C0.60-11.76%61508-27AI261002C00011500
11.00 C0.75-8.54%1411808-27AI261002C00011000
10.50 C1.03+71.67%74308-27AI261002C00010500
10.00 C1.20+51.90%32808-27AI261002C00010000
9.50 C0.94-14.55%4608-26AI261002C00009500
9.00 C1.28-29.28%11208-26AI261002C00009000
8.50 C1.900%161608-25AI261002C00008500
8.00 C2.33-0.43%1608-25AI261002C00008000
7.50 C2.950%1108-14AI261002C00007500
7.00 C3.400%1108-14AI261002C00007000
6.50 C00%0AI261002C00006500
6.00 C00%0AI261002C00006000
5.50 C5.050%2108-27AI261002C00005500
5.00 C5.45+4.01%2108-27AI261002C00005000
4.50 C5.700%6208-19AI261002C00004500
4.00 C6.45+13.96%8208-27AI261002C00004000
Puts
StrikePriceChangeVolOILastContract Name
18.00 P00%0AI261002P00018000
17.00 P00%0AI261002P00017000
16.00 P00%0AI261002P00016000
15.00 P00%0AI261002P00015000
14.50 P00%0AI261002P00014500
14.00 P00%0AI261002P00014000
13.50 P3.820%1108-19AI261002P00013500
13.00 P00%0AI261002P00013000
12.50 P2.950%3308-25AI261002P00012500
12.00 P00%0AI261002P00012000
11.50 P00%0AI261002P00011500
11.00 P1.72+8.86%1108-25AI261002P00011000
10.50 P0.91-25.41%1208-25AI261002P00010500
10.00 P1.13+4.63%17308-26AI261002P00010000
9.50 P0.88+2.33%1708-25AI261002P00009500
9.00 P0.56+12.00%31608-25AI261002P00009000
8.50 P0.36-2.70%6708-20AI261002P00008500
8.00 P0.20-31.03%356108-27AI261002P00008000
7.50 P0.150%4108-24AI261002P00007500
7.00 P0.12+20.00%23308-25AI261002P00007000
6.50 P0.07-22.22%3308-26AI261002P00006500
6.00 P00%0AI261002P00006000
5.50 P0.100%2108-19AI261002P00005500
5.00 P00%0AI261002P00005000
4.50 P00%0AI261002P00004500
4.00 P00%0AI261002P00004000


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