Loading
Learn
Tools hub
Financial Calculators
Private, in-browser — no account required.
NYSE · Technology · Options
Historical options data for AI: expiry, strike, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks in one table.
Options flow
As of 2026-05-20
| Expiration | Put / call |
|---|---|
| 2026-05-22 | 0.11 |
| 2026-05-29 | 0.32 |
| 2026-06-05 | 0.17 |
| 2026-06-12 | 2.35 |
| 2026-06-18 | 0.51 |
| 2026-06-26 | 0.43 |
| 2026-07-17 | 0.47 |
| 2026-09-18 | 0.00 |
| 2026-10-16 | 3.33 |
| 2026-12-18 | 0.00 |
| 2027-01-15 | 0.00 |
| 2027-03-19 | 0.01 |
| Contract | Expiry | Strike | Type | Volume / OI |
|---|---|---|---|---|
| AI260522C00004000 | 2026-05-22 | $4.00 | call | 0.67 |
| AI260522P00004000 | 2026-05-22 | $4.00 | put | — |
| AI260522C00004500 | 2026-05-22 | $4.50 | call | 1.00 |
| AI260522P00004500 | 2026-05-22 | $4.50 | put | — |
| AI260522C00005000 | 2026-05-22 | $5.00 | call | 0.33 |
| AI260522P00005000 | 2026-05-22 | $5.00 | put | 0.00 |
| AI260522C00005500 | 2026-05-22 | $5.50 | call |
Expiration strip
Market data feed
Full field chain
Nearest spot strike $9.00
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AI260522C00004000 | call | 2026-05-22 | $4.00 | $4.70 | 116 | $4.95 | 68 | $4.75 | $4.83 | 6 | 9 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0004 | 0.0000 | 0.0003 |
| AI260522P00004000 | put | 2026-05-22 | $4.00 | $0.00 | 0 | $0.31 | 15 | $0.02 | $0.01 | 1 | 0 | 2026-05-19 | 395.63% | -0.0085 | 0.0073 | -0.0122 | 0.0002 | -0.0000 |
| AI260522C00004500 | call | 2026-05-22 | $4.50 | $4.20 | 116 | $4.45 | 57 | $4.32 | $4.33 | 3 | 3 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0004 | 0.0000 | 0.0004 |
| AI260522P00004500 | put | 2026-05-22 | $4.50 | $0.00 | 0 | $0.37 | 107 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 340.99% | -0.0097 | 0.0095 | -0.0118 | 0.0002 | -0.0000 |
| AI260522C00005000 | call | 2026-05-22 | $5.00 | $3.70 | 111 | $3.95 | 62 | $3.97 | $3.83 | 1 | 3 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0005 | 0.0000 | 0.0004 |
| AI260522P00005000 | put | 2026-05-22 | $5.00 | $0.00 | 0 | $0.25 | 943 | $0.00 | $0.01 | 0 | 258 | 2026-05-19 | 292.21% | -0.0113 | 0.0127 | -0.0115 | 0.0002 | -0.0000 |
| AI260522C00005500 | call | 2026-05-22 | $5.50 | $2.70 | 279 | $3.85 | 237 | $3.20 | $3.28 | 0 | 2 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0006 | 0.0000 | 0.0004 |
| AI260522P00005500 | put | 2026-05-22 | $5.50 | $0.00 | 0 | $0.25 | 327 | $0.00 | $0.01 | 0 | 12 | 2026-05-19 | 248.31% | -0.0133 | 0.0172 | -0.0113 | 0.0003 | -0.0000 |
| AI260522C00006000 | call | 2026-05-22 | $6.00 | $2.20 | 281 | $3.35 | 155 | $2.70 | $2.78 | 0 | 32 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0006 | 0.0000 | 0.0005 |
| AI260522P00006000 | put | 2026-05-22 | $6.00 | $0.00 | 0 | $0.45 | 248 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 207.34% | -0.0157 | 0.0238 | -0.0109 | 0.0003 | -0.0000 |
| AI260522C00006500 | call | 2026-05-22 | $6.50 | $1.94 | 235 | $2.65 | 190 | $2.03 | $2.29 | 0 | 2 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0006 | 0.0000 | 0.0005 |
| AI260522P00006500 | put | 2026-05-22 | $6.50 | $0.00 | 0 | $0.01 | 5 | $0.00 | $0.01 | 0 | 210 | 2026-05-19 | 169.29% | -0.0190 | 0.0342 | -0.0104 | 0.0004 | -0.0000 |
| AI260522C00007000 | call | 2026-05-22 | $7.00 | $1.70 | 113 | $2.15 | 187 | $1.90 | $1.92 | 2 | 5 | 2026-05-19 | 216.12% | 0.9006 | 0.1010 | -0.0510 | 0.0014 | 0.0005 |
| AI260522P00007000 | put | 2026-05-22 | $7.00 | $0.00 | 0 | $0.01 | 5 | $0.02 | $0.01 | 15 | 44 | 2026-05-19 | 133.19% | -0.0235 | 0.0520 | -0.0098 | 0.0004 | -0.0000 |
| AI260522C00007500 | call | 2026-05-22 | $7.50 | $1.21 | 113 | $1.48 | 66 | $1.44 | $1.34 | 2 | 4 | 2026-05-19 | 95.14% | 0.9738 | 0.0799 | -0.0084 | 0.0005 | 0.0006 |
| AI260522P00007500 | put | 2026-05-22 | $7.50 | $0.00 | 0 | $0.01 | 2 | $0.01 | $0.01 | 39 | 255 | 2026-05-19 | 99.05% | -0.0310 | 0.0882 | -0.0092 | 0.0006 | -0.0000 |
| AI260522C00008000 | call | 2026-05-22 | $8.00 | $0.84 | 11 | $0.96 | 58 | $0.90 | $0.90 | 39 | 33 | 2026-05-19 | 107.83% | 0.8558 | 0.2630 | -0.0333 | 0.0018 | 0.0006 |
| AI260522P00008000 | put | 2026-05-22 | $8.00 | $0.02 | 84 | $0.04 | 67 | $0.04 | $0.03 | 27 | 2,078 | 2026-05-19 | 84.41% | -0.0914 | 0.2431 | -0.0184 | 0.0013 | -0.0001 |
| AI260522C00008500 | call | 2026-05-22 | $8.50 | $0.43 | 44 | $0.50 | 93 | $0.48 | $0.46 | 51 | 171 | 2026-05-19 | 83.44% | 0.7072 | 0.5148 | -0.0389 | 0.0027 | 0.0005 |
| AI260522P00008500 | put | 2026-05-22 | $8.50 | $0.10 | 104 | $0.12 | 7 | $0.11 | $0.11 | 220 | 771 | 2026-05-19 | 76.61% | -0.2784 | 0.5474 | -0.0341 | 0.0027 | -0.0002 |
| AI260522C00009000 | call | 2026-05-22 | $9.00 | $0.18 | 1 | $0.19 | 25 | $0.18 | $0.18 | 1,034 | 17,859 | 2026-05-19 | 79.53% | 0.4113 | 0.6110 | -0.0416 | 0.0031 | 0.0003 |
| AI260522P00009000 | put | 2026-05-22 | $9.00 | $0.31 | 87 | $0.36 | 95 | $0.36 | $0.33 | 58 | 406 | 2026-05-19 | 73.68% | -0.5978 | 0.6559 | -0.0375 | 0.0031 | -0.0005 |
| AI260522C00009500 | call | 2026-05-22 | $9.50 | $0.06 | 110 | $0.07 | 140 | $0.06 | $0.07 | 1,466 | 6,722 | 2026-05-19 | 87.34% | 0.1893 | 0.3873 | -0.0317 | 0.0022 | 0.0001 |
| AI260522P00009500 | put | 2026-05-22 | $9.50 | $0.65 | 267 | $0.86 | 688 | $0.72 | $0.76 | 11 | 334 | 2026-05-19 | 97.09% | -0.7833 | 0.3776 | -0.0373 | 0.0024 | -0.0006 |
| AI260522C00010000 | call | 2026-05-22 | $10.00 | $0.03 | 80 | $0.04 | 200 | $0.04 | $0.04 | 813 | 2,354 | 2026-05-19 | 104.90% | 0.1042 | 0.2154 | -0.0254 | 0.0014 | 0.0001 |
| AI260522P00010000 | put | 2026-05-22 | $10.00 | $0.90 | 158 | $1.61 | 307 | $0.00 | $1.26 | 0 | 83 | 2026-05-19 | 135.14% | -0.8294 | 0.2344 | -0.0449 | 0.0020 | -0.0007 |
| AI260522C00010500 | call | 2026-05-22 | $10.50 | $0.02 | 26 | $0.03 | 121 | $0.02 | $0.03 | 24 | 12,761 | 2026-05-19 | 125.39% | 0.0716 | 0.1360 | -0.0229 | 0.0011 | 0.0001 |
| AI260522P00010500 | put | 2026-05-22 | $10.50 | $1.40 | 190 | $2.09 | 234 | $0.00 | $1.74 | 0 | 2 | 2026-05-19 | 156.61% | -0.8743 | 0.1648 | -0.0422 | 0.0016 | -0.0008 |
| AI260522C00011000 | call | 2026-05-22 | $11.00 | $0.00 | 0 | $0.03 | 51 | $0.03 | $0.01 | 46 | 2,390 | 2026-05-19 | 122.46% | 0.0274 | 0.0643 | -0.0103 | 0.0005 | 0.0000 |
| AI260522P00011000 | put | 2026-05-22 | $11.00 | $2.02 | 80 | $2.39 | 177 | $0.00 | $2.21 | 0 | 7 | 2026-05-19 | 162.46% | -0.9216 | 0.1125 | -0.0307 | 0.0012 | -0.0008 |
| AI260522C00011500 | call | 2026-05-22 | $11.50 | $0.00 | 0 | $0.01 | 4 | $0.01 | $0.01 | 13 | 204 | 2026-05-19 | 142.95% | 0.0243 | 0.0499 | -0.0109 | 0.0005 | 0.0000 |
| AI260522P00011500 | put | 2026-05-22 | $11.50 | $2.15 | 254 | $3.30 | 271 | $0.00 | $2.72 | 0 | 22 | 2026-05-19 | 195.63% | -0.9191 | 0.0957 | -0.0380 | 0.0012 | -0.0009 |
| AI260522C00012000 | call | 2026-05-22 | $12.00 | $0.00 | 0 | $0.02 | 101 | $0.01 | $0.01 | 2 | 401 | 2026-05-19 | 161.48% | 0.0217 | 0.0401 | -0.0112 | 0.0004 | 0.0000 |
| AI260522P00012000 | put | 2026-05-22 | $12.00 | $3.05 | 69 | $3.35 | 148 | $3.19 | $3.20 | 1 | 3 | 2026-05-19 | 198.56% | -0.9466 | 0.0684 | -0.0277 | 0.0009 | -0.0009 |
| AI260522C00012500 | call | 2026-05-22 | $12.50 | $0.00 | 0 | $0.01 | 8 | $0.01 | $0.01 | 0 | 402 | 2026-05-19 | 179.04% | 0.0198 | 0.0335 | -0.0115 | 0.0004 | 0.0000 |
| AI260522P00012500 | put | 2026-05-22 | $12.50 | $3.50 | 99 | $3.95 | 191 | $0.00 | $3.73 | 0 | 5 | 2026-05-19 | 249.29% | -0.9227 | 0.0726 | -0.0470 | 0.0012 | -0.0010 |
| AI260522C00013000 | call | 2026-05-22 | $13.00 | $0.00 | 0 | $0.15 | 749 | $0.07 | $0.01 | 0 | 171 | 2026-05-19 | 196.61% | 0.0188 | 0.0292 | -0.0121 | 0.0004 | 0.0000 |
| AI260522P00013000 | put | 2026-05-22 | $13.00 | $3.65 | 238 | $4.80 | 274 | $0.00 | $4.22 | 0 | 0 | 2026-05-19 | 260.99% | -0.9351 | 0.0606 | -0.0428 | 0.0010 | -0.0010 |
| AI260522C00013500 | call | 2026-05-22 | $13.50 | $0.00 | 0 | $0.01 | 10 | $0.13 | $0.01 | 0 | 148 | 2026-05-19 | 212.21% | 0.0175 | 0.0254 | -0.0122 | 0.0003 | 0.0000 |
| AI260522P00013500 | put | 2026-05-22 | $13.50 | $4.15 | 258 | $5.35 | 290 | $0.00 | $4.75 | 0 | 30 | 2026-05-19 | 306.85% | -0.9171 | 0.0622 | -0.0612 | 0.0012 | -0.0011 |
| AI260522C00014000 | call | 2026-05-22 | $14.00 | $0.00 | 0 | $0.95 | 1,022 | $0.25 | $0.01 | 0 | 110 | 2026-05-19 | 226.85% | 0.0163 | 0.0224 | -0.0123 | 0.0003 | 0.0000 |
| AI260522P00014000 | put | 2026-05-22 | $14.00 | $4.65 | 236 | $5.80 | 259 | $0.00 | $5.22 | 0 | 1 | 2026-05-19 | 298.07% | -0.9417 | 0.0488 | -0.0450 | 0.0009 | -0.0011 |
| AI260522C00014500 | call | 2026-05-22 | $14.50 | $0.00 | 0 | $0.03 | 5 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 241.48% | 0.0156 | 0.0203 | -0.0126 | 0.0003 | 0.0000 |
| AI260522P00014500 | put | 2026-05-22 | $14.50 | $5.05 | 238 | $6.40 | 245 | $0.00 | $5.72 | 0 | 1 | 2026-05-19 | 315.63% | -0.9440 | 0.0447 | -0.0461 | 0.0009 | -0.0012 |
| AI260522C00015000 | call | 2026-05-22 | $15.00 | $0.00 | 0 | $0.81 | 258 | $0.20 | $0.01 | 0 | 13 | 2026-05-19 | 255.14% | 0.0149 | 0.0184 | -0.0128 | 0.0003 | 0.0000 |
| AI260522P00015000 | put | 2026-05-22 | $15.00 | $5.95 | 138 | $6.40 | 172 | $6.21 | $6.18 | 1 | 1 | 2026-05-19 | 267.82% | -0.9803 | 0.0223 | -0.0156 | 0.0004 | -0.0012 |
| AI260522C00015500 | call | 2026-05-22 | $15.50 | $0.00 | 0 | $1.15 | 607 | $0.01 | $0.01 | 0 | 10 | 2026-05-19 | 268.80% | 0.0144 | 0.0170 | -0.0131 | 0.0003 | 0.0000 |
| AI260522P00015500 | put | 2026-05-22 | $15.50 | $6.35 | 193 | $7.00 | 199 | $0.00 | $6.67 | 0 | 1 | 2026-05-19 | 244.41% | -0.9924 | 0.0107 | -0.0053 | 0.0002 | -0.0013 |
| AI260522C00016000 | call | 2026-05-22 | $16.00 | $0.00 | 0 | $0.95 | 959 | $2.13 | $0.01 | 0 | 495 | 2026-05-19 | 280.50% | 0.0136 | 0.0155 | -0.0130 | 0.0003 | 0.0000 |
| AI260522P00016000 | put | 2026-05-22 | $16.00 | $6.65 | 235 | $7.35 | 151 | $0.00 | $7.00 | 0 | 0 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0016 | 0.0000 | -0.0013 |
| AI260522C00016500 | call | 2026-05-22 | $16.50 | $0.00 | 0 | $2.13 | 602 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 293.19% | 0.0133 | 0.0145 | -0.0133 | 0.0003 | 0.0000 |
| AI260522P00016500 | put | 2026-05-22 | $16.50 | $7.00 | 276 | $8.45 | 264 | $0.00 | $7.72 | 0 | 0 | 2026-05-19 | 378.06% | -0.9507 | 0.0337 | -0.0498 | 0.0008 | -0.0013 |
| AI260522C00017000 | call | 2026-05-22 | $17.00 | $0.00 | 0 | $2.13 | 3 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 304.89% | 0.0129 | 0.0136 | -0.0135 | 0.0003 | 0.0000 |
| AI260522P00017000 | put | 2026-05-22 | $17.00 | $7.50 | 258 | $8.35 | 151 | $8.13 | $7.92 | 1 | 0 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0017 | 0.0000 | -0.0014 |
| AI260522C00017500 | call | 2026-05-22 | $17.50 | $0.00 | 0 | $1.21 | 1 | $0.01 | $0.01 | 0 | 21 | 2026-05-19 | 315.63% | 0.0123 | 0.0127 | -0.0135 | 0.0003 | 0.0000 |
| AI260522P00017500 | put | 2026-05-22 | $17.50 | $8.00 | 251 | $8.85 | 152 | $0.00 | $8.43 | 0 | 0 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0017 | 0.0000 | -0.0014 |
| AI260522C00018000 | call | 2026-05-22 | $18.00 | $0.00 | 0 | $2.13 | 8 | $0.01 | $0.01 | 0 | 1 | 2026-05-19 | 327.33% | 0.0122 | 0.0121 | -0.0138 | 0.0003 | 0.0000 |
| AI260522P00018000 | put | 2026-05-22 | $18.00 | $8.50 | 268 | $9.45 | 186 | $9.21 | $8.97 | 1 | 1 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0018 | 0.0000 | -0.0015 |
This table shows the focused contracts closest to spot: contract ID, symbol, expiration, strike, type, bid, bid size, ask, ask size, last, mark, volume, open interest, date, IV, delta, gamma, theta, vega, and rho.
Frequently asked
Yes. TECHi loads historical options for C3.ai Inc, including contract ID, expiry, strike, call/put type, bid, ask, last, mark, volume, open interest, implied volatility, and Greeks.
The current AI options surface is historical. TECHi labels the snapshot date when the market-data feed supplies it.
Broker quotes can update intraday and include venue-specific routing. TECHi's AI options page is a research snapshot, so live execution prices should still be checked inside your broker before trading.
| 0.00 |
| AI260522P00005500 | 2026-05-22 | $5.50 | put | 0.00 |
| AI260522C00006000 | 2026-05-22 | $6.00 | call | 0.00 |
| AI260522P00006000 | 2026-05-22 | $6.00 | put | — |
| AI260522C00006500 | 2026-05-22 | $6.50 | call | 0.00 |
| AI260522P00006500 | 2026-05-22 | $6.50 | put | 0.00 |
