Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,251	5,831	775	3,243

AI Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

AI Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

AI Oct 16, 2026 Exp. - Max Pain @ $10.00

Puts

Calls

AI Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
22.50 C	0.05	-37.50%	10	89	08-27	AI261016C00022500
20.00 C	0.07	+40.00%	51	526	08-27	AI261016C00020000
17.50 C	0.11	+57.14%	1,183	1,550	08-27	AI261016C00017500
15.00 C	0.21	+61.54%	544	1,138	08-27	AI261016C00015000
12.50 C	0.48	+41.18%	104	2,528	08-27	AI261016C00012500
10.00 C	1.32	+37.50%	339	1,290	08-27	AI261016C00010000
7.50 C	2.76	+13.11%	10	783	08-27	AI261016C00007500
5.00 C	5.30	-1.85%	2	176	08-27	AI261016C00005000
2.50 C	7.80	+20.93%	4	2	08-24	AI261016C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
22.50 P	0	0%	0			AI261016P00022500
20.00 P	9.75	-15.51%	2	18	08-12	AI261016P00020000
17.50 P	7.05	-5.75%	1	17	08-12	AI261016P00017500
15.00 P	4.78	-14.64%	13	241	08-27	AI261016P00015000
12.50 P	2.74	+4.18%	3	499	08-27	AI261016P00012500
10.00 P	0.94	-24.80%	61	945	08-27	AI261016P00010000
7.50 P	0.20	-28.57%	3	816	08-27	AI261016P00007500
5.00 P	0.02	-50.00%	1	1,082	08-25	AI261016P00005000
2.50 P	0.11	0%	400	400	03-03	AI261016P00002500

Share