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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,53942,02018,73112,023


AI Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

AI Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

AI Jan 15, 2027 Exp. - Max Pain @ $15.00

Puts
Calls


AI Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.040.00%22,52108-27AI270115C00065000
60.00 C0.03-25.00%870408-27AI270115C00060000
55.00 C0.05-28.57%476108-27AI270115C00055000
50.00 C0.05-28.57%31,53108-27AI270115C00050000
47.50 C0.07+40.00%11,19708-21AI270115C00047500
45.00 C0.06-25.00%1043108-24AI270115C00045000
42.50 C0.070.00%1525708-27AI270115C00042500
40.00 C0.070.00%62,64208-27AI270115C00040000
37.50 C0.100.00%11,30708-21AI270115C00037500
35.00 C0.08-20.00%41,46908-27AI270115C00035000
32.50 C0.09-10.00%41,15208-26AI270115C00032500
30.00 C0.13+18.18%42,83508-27AI270115C00030000
27.50 C0.15-6.25%102,48108-21AI270115C00027500
25.00 C0.18+20.00%183,87608-27AI270115C00025000
22.50 C0.24+9.09%2097808-27AI270115C00022500
20.00 C0.34+25.93%435,07408-27AI270115C00020000
17.50 C0.44-21.43%512,10708-27AI270115C00017500
15.00 C0.73+32.73%1576,23708-27AI270115C00015000
12.50 C1.21+18.63%224,46008-27AI270115C00012500
10.00 C2.11+25.60%1281,64908-27AI270115C00010000
7.50 C3.65+1.39%897708-21AI270115C00007500
5.00 C5.50+0.92%188508-20AI270115C00005000
2.50 C6.13-3.46%32807-21AI270115C00002500
Puts
StrikePriceChangeVolOILastContract Name
65.00 P50.80+6.39%21311-26AI270115P00065000
60.00 P37.80+2.16%141808-07AI270115P00060000
55.00 P32.85+15.67%61108-07AI270115P00055000
50.00 P33.08+18.52%1708-11AI270115P00050000
47.50 P31.21+23.12%101008-11AI270115P00047500
45.00 P30.20+3.42%12512-15AI270115P00045000
42.50 P33.96+18.20%108604-01AI270115P00042500
40.00 P26.18+9.31%4422912-19AI270115P00040000
37.50 P28.71+1.63%3403-18AI270115P00037500
35.00 P26.01+4.88%13403-09AI270115P00035000
32.50 P21.57+7.85%113002-04AI270115P00032500
30.00 P21.70+1.40%1207-24AI270115P00030000
27.50 P18.70+1.08%36806-30AI270115P00027500
25.00 P15.82-0.50%2097308-04AI270115P00025000
22.50 P13.72-2.63%1049507-29AI270115P00022500
20.00 P10.35-0.58%21,55308-19AI270115P00020000
17.50 P7.40-4.15%222,31808-27AI270115P00017500
15.00 P5.15-4.63%55,94708-27AI270115P00015000
12.50 P3.15-13.70%686,80808-27AI270115P00012500
10.00 P1.62-16.92%577,31708-27AI270115P00010000
7.50 P0.59-13.24%721,45308-27AI270115P00007500
5.00 P0.18-14.29%42,21408-12AI270115P00005000
2.50 P0.03-25.00%11,03908-27AI270115P00002500


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