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
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5308,6456,800979


AI Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

AI Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

AI Dec 17, 2027 Exp. - Max Pain @ $15.00

Puts
Calls


AI Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
42.50 C0.75-17.58%142806-25AI271217C00042500
40.00 C0.90-25.00%132206-24AI271217C00040000
37.50 C1.03-29.45%179606-23AI271217C00037500
35.00 C0.97+6.59%492806-30AI271217C00035000
32.50 C1.24-23.46%417006-23AI271217C00032500
30.00 C1.35-24.16%149206-22AI271217C00030000
27.50 C1.67-6.70%127306-18AI271217C00027500
25.00 C1.28+6.67%1239206-29AI271217C00025000
22.50 C1.51-6.21%115806-25AI271217C00022500
20.00 C2.02+26.25%257906-29AI271217C00020000
17.50 C2.250.00%51,11407-01AI271217C00017500
15.00 C2.52+14.55%166006-29AI271217C00015000
12.50 C2.93-17.46%111,21806-24AI271217C00012500
10.00 C3.60+9.09%21,11507-01AI271217C00010000
7.50 C4.03-27.39%125206-29AI271217C00007500
5.00 C5.95+19.00%121807-01AI271217C00005000
2.50 C9.50+35.33%106006-02AI271217C00002500
Puts
StrikePriceChangeVolOILastContract Name
42.50 P34.37+18.64%15202-27AI271217P00042500
40.00 P30.00-2.82%22506-03AI271217P00040000
37.50 P29.42+26.92%10802-26AI271217P00037500
35.00 P25.75+7.29%4104-17AI271217P00035000
32.50 P21.00+13.51%2201-29AI271217P00032500
30.00 P21.62-0.14%223804-06AI271217P00030000
27.50 P19.25+6.06%1012203-24AI271217P00027500
25.00 P15.85+6.38%242706-23AI271217P00025000
22.50 P13.45+1.89%322302-19AI271217P00022500
20.00 P11.50+5.60%243406-24AI271217P00020000
17.50 P8.86-3.70%676805-29AI271217P00017500
15.00 P7.02-0.43%11,92806-18AI271217P00015000
12.50 P5.35+5.94%11,73406-25AI271217P00012500
10.00 P3.80+1.88%19683806-26AI271217P00010000
7.50 P2.25-2.60%147206-30AI271217P00007500
5.00 P1.00-13.04%113506-29AI271217P00005000
2.50 P0.30+3.45%237206-29AI271217P00002500


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