Dark

Check out our Dark Pool Levels

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,900	39,994	26,333	4,339

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

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 C	0.12	+71.43%	1	2,443	07-01	AI270115C00065000
60.00 C	0.10	-41.18%	62	734	06-18	AI270115C00060000
55.00 C	0.10	-23.08%	4	664	07-01	AI270115C00055000
50.00 C	0.05	-61.54%	1	1,537	06-30	AI270115C00050000
47.50 C	0.10	-58.33%	1	1,206	06-24	AI270115C00047500
45.00 C	0.13	-13.33%	1	432	06-23	AI270115C00045000
42.50 C	0.14	-36.36%	1	260	06-30	AI270115C00042500
40.00 C	0.15	+15.38%	1	1,753	07-01	AI270115C00040000
37.50 C	0.17	-5.56%	4	1,308	07-01	AI270115C00037500
35.00 C	0.22	0.00%	1	1,485	06-29	AI270115C00035000
32.50 C	0.17	-29.17%	1	1,133	06-26	AI270115C00032500
30.00 C	0.21	-4.55%	5	2,798	06-26	AI270115C00030000
27.50 C	0.41	-24.07%	1	1,216	06-18	AI270115C00027500
25.00 C	0.34	+21.43%	2	3,734	06-29	AI270115C00025000
22.50 C	0.43	+22.86%	21	1,032	07-01	AI270115C00022500
20.00 C	0.53	+32.50%	19	5,169	07-01	AI270115C00020000
17.50 C	0.65	+32.65%	17	2,210	07-01	AI270115C00017500
15.00 C	0.92	+6.98%	59	5,540	07-01	AI270115C00015000
12.50 C	1.32	+9.09%	26	3,517	07-01	AI270115C00012500
10.00 C	2.05	+9.04%	23	1,823	07-01	AI270115C00010000
7.50 C	3.25	+18.18%	1	988	07-01	AI270115C00007500
5.00 C	4.40	-18.82%	1	881	06-26	AI270115C00005000
2.50 C	8.66	-3.67%	4	31	06-02	AI270115C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 P	50.80	+6.39%	2	13	11-26	AI270115P00065000
60.00 P	37.80	+2.16%	14	18	08-07	AI270115P00060000
55.00 P	32.85	+15.67%	6	11	08-07	AI270115P00055000
50.00 P	33.08	+18.52%	1	7	08-11	AI270115P00050000
47.50 P	31.21	+23.12%	10	10	08-11	AI270115P00047500
45.00 P	30.20	+3.42%	1	25	12-15	AI270115P00045000
42.50 P	33.96	+18.20%	10	86	04-01	AI270115P00042500
40.00 P	26.18	+9.31%	44	229	12-19	AI270115P00040000
37.50 P	28.71	+1.63%	3	4	03-18	AI270115P00037500
35.00 P	26.01	+4.88%	1	34	03-09	AI270115P00035000
32.50 P	21.57	+7.85%	1	130	02-04	AI270115P00032500
30.00 P	21.40	-0.23%	1	14	04-10	AI270115P00030000
27.50 P	18.70	+1.08%	3	68	06-30	AI270115P00027500
25.00 P	14.80	-1.99%	1	1,078	06-18	AI270115P00025000
22.50 P	12.12	-9.21%	5	524	05-29	AI270115P00022500
20.00 P	10.82	-2.26%	2	1,601	07-01	AI270115P00020000
17.50 P	7.42	-1.20%	2	2,317	06-15	AI270115P00017500
15.00 P	6.53	+11.62%	1	5,985	06-25	AI270115P00015000
12.50 P	4.80	+6.67%	2	6,861	06-29	AI270115P00012500
10.00 P	2.39	-7.36%	3	7,318	07-01	AI270115P00010000
7.50 P	1.05	-13.93%	6	1,461	07-01	AI270115P00007500
5.00 P	0.32	-20.00%	7	1,872	07-01	AI270115P00005000
2.50 P	0.07	-41.67%	5	1,006	06-26	AI270115P00002500

Share