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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AI260529C00004000 | call | 2026-05-29 | $4.00 | $4.20 | 264 | $5.35 | 234 | $4.70 | $4.78 | 0 | 1 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0004 | 0.0000 | 0.0011 |
| AI260529P00004000 | put | 2026-05-29 | $4.00 | $0.00 | 0 | $0.75 | 1,083 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 217.09% | -0.0085 | 0.0073 | -0.0037 | 0.0003 | -0.0000 |
| AI260529C00004500 | call | 2026-05-29 | $4.50 | $3.80 | 232 | $4.45 | 50 | $4.33 | $4.12 | 1 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0004 | 0.0000 | 0.0012 |
| AI260529P00004500 | put | 2026-05-29 | $4.50 | $0.00 | 0 | $0.75 | 1,070 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 186.85% | -0.0097 | 0.0095 | -0.0035 | 0.0004 | -0.0000 |
| AI260529C00005000 | call | 2026-05-29 | $5.00 | $3.20 | 257 | $4.40 | 240 | $3.70 | $3.80 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0005 | 0.0000 | 0.0014 |
| AI260529P00005000 | put | 2026-05-29 | $5.00 | $0.00 | 0 | $0.75 | 1,114 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 160.51% | -0.0114 | 0.0127 | -0.0035 | 0.0004 | -0.0000 |
| AI260529C00005500 | call | 2026-05-29 | $5.50 | $3.15 | 152 | $3.45 | 57 | $3.10 | $3.30 | 1 | 11 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0006 | 0.0000 | 0.0015 |
| AI260529P00005500 | put | 2026-05-29 | $5.50 | $0.00 | 0 | $0.75 | 1,084 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 136.12% | -0.0133 | 0.0171 | -0.0034 | 0.0005 | -0.0000 |
| AI260529C00006000 | call | 2026-05-29 | $6.00 | $2.25 | 235 | $3.40 | 242 | $0.00 | $2.83 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0006 | 0.0000 | 0.0016 |
| AI260529P00006000 | put | 2026-05-29 | $6.00 | $0.00 | 0 | $0.75 | 1,067 | $0.00 | $0.01 | 0 | 14 | 2026-05-19 | 113.68% | -0.0157 | 0.0237 | -0.0032 | 0.0006 | -0.0000 |
| AI260529C00006500 | call | 2026-05-29 | $6.50 | $1.96 | 214 | $2.65 | 155 | $0.00 | $2.30 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0006 | 0.0000 | 0.0018 |
| AI260529P00006500 | put | 2026-05-29 | $6.50 | $0.00 | 0 | $0.75 | 1,106 | $0.00 | $0.01 | 0 | 5 | 2026-05-19 | 93.19% | -0.0192 | 0.0344 | -0.0032 | 0.0007 | -0.0001 |
| AI260529C00007000 | call | 2026-05-29 | $7.00 | $1.75 | 80 | $2.02 | 40 | $1.75 | $1.89 | 1 | 21 | 2026-05-19 | 102.95% | 0.9270 | 0.0921 | -0.0111 | 0.0020 | 0.0017 |
| AI260529P00007000 | put | 2026-05-29 | $7.00 | $0.00 | 0 | $0.05 | 392 | $0.03 | $0.01 | 5 | 125 | 2026-05-19 | 73.68% | -0.0242 | 0.0529 | -0.0030 | 0.0008 | -0.0001 |
| AI260529C00007500 | call | 2026-05-29 | $7.50 | $1.26 | 63 | $1.70 | 84 | $1.36 | $1.48 | 4 | 1 | 2026-05-19 | 108.80% | 0.8418 | 0.1519 | -0.0198 | 0.0035 | 0.0016 |
| AI260529P00007500 | put | 2026-05-29 | $7.50 | $0.03 | 437 | $0.07 | 401 | $0.04 | $0.05 | 2 | 71 | 2026-05-19 | 77.58% | -0.0896 | 0.1427 | -0.0091 | 0.0024 | -0.0002 |
| AI260529C00008000 | call | 2026-05-29 | $8.00 | $0.91 | 182 | $1.05 | 191 | $1.03 | $0.98 | 47 | 160 | 2026-05-19 | 79.53% | 0.7948 | 0.2446 | -0.0171 | 0.0042 | 0.0016 |
| AI260529P00008000 | put | 2026-05-29 | $8.00 | $0.11 | 44 | $0.13 | 62 | $0.12 | $0.12 | 13 | 359 | 2026-05-19 | 73.68% | -0.1898 | 0.2519 | -0.0144 | 0.0040 | -0.0005 |
| AI260529C00008500 | call | 2026-05-29 | $8.50 | $0.58 | 208 | $0.70 | 381 | $0.58 | $0.64 | 46 | 288 | 2026-05-19 | 78.56% | 0.6427 | 0.3250 | -0.0219 | 0.0054 | 0.0014 |
| AI260529P00008500 | put | 2026-05-29 | $8.50 | $0.24 | 359 | $0.32 | 506 | $0.29 | $0.28 | 88 | 312 | 2026-05-19 | 74.66% | -0.3527 | 0.3404 | -0.0199 | 0.0054 | -0.0009 |
| AI260529C00009000 | call | 2026-05-29 | $9.00 | $0.35 | 2 | $0.39 | 144 | $0.37 | $0.37 | 276 | 897 | 2026-05-19 | 75.63% | 0.4674 | 0.3597 | -0.0223 | 0.0058 | 0.0010 |
| AI260529P00009000 | put | 2026-05-29 | $9.00 | $0.49 | 13 | $0.54 | 177 | $0.54 | $0.52 | 46 | 357 | 2026-05-19 | 73.68% | -0.5348 | 0.3690 | -0.0209 | 0.0058 | -0.0014 |
| AI260529C00009500 | call | 2026-05-29 | $9.50 | $0.10 | 1,581 | $0.20 | 40 | $0.20 | $0.15 | 92 | 528 | 2026-05-19 | 65.88% | 0.2719 | 0.3446 | -0.0162 | 0.0049 | 0.0006 |
| AI260529P00009500 | put | 2026-05-29 | $9.50 | $0.81 | 34 | $0.93 | 382 | $0.85 | $0.87 | 52 | 1,080 | 2026-05-19 | 77.58% | -0.6906 | 0.3109 | -0.0193 | 0.0052 | -0.0019 |
| AI260529C00010000 | call | 2026-05-29 | $10.00 | $0.09 | 298 | $0.12 | 326 | $0.10 | $0.10 | 172 | 2,202 | 2026-05-19 | 75.63% | 0.1779 | 0.2356 | -0.0145 | 0.0038 | 0.0004 |
| AI260529P00010000 | put | 2026-05-29 | $10.00 | $0.99 | 486 | $1.39 | 229 | $1.27 | $1.19 | 1 | 110 | 2026-05-19 | 53.19% | -0.9127 | 0.2041 | -0.0053 | 0.0023 | -0.0025 |
| AI260529C00010500 | call | 2026-05-29 | $10.50 | $0.05 | 368 | $0.08 | 740 | $0.07 | $0.07 | 5 | 436 | 2026-05-19 | 84.41% | 0.1225 | 0.1645 | -0.0126 | 0.0030 | 0.0003 |
| AI260529P00010500 | put | 2026-05-29 | $10.50 | $1.55 | 12 | $2.13 | 221 | $0.00 | $1.84 | 0 | 7 | 2026-05-19 | 114.66% | -0.7918 | 0.1711 | -0.0232 | 0.0042 | -0.0024 |
| AI260529C00011000 | call | 2026-05-29 | $11.00 | $0.03 | 189 | $0.05 | 88 | $0.04 | $0.04 | 3 | 2,434 | 2026-05-19 | 87.34% | 0.0748 | 0.1107 | -0.0091 | 0.0021 | 0.0002 |
| AI260529P00011000 | put | 2026-05-29 | $11.00 | $1.90 | 180 | $2.60 | 189 | $0.00 | $2.25 | 0 | 24 | 2026-05-19 | 106.85% | -0.8746 | 0.1321 | -0.0151 | 0.0030 | -0.0027 |
| AI260529C00011500 | call | 2026-05-29 | $11.50 | $0.02 | 1,212 | $0.05 | 472 | $0.02 | $0.04 | 3 | 408 | 2026-05-19 | 100.02% | 0.0659 | 0.0877 | -0.0094 | 0.0019 | 0.0001 |
| AI260529P00011500 | put | 2026-05-29 | $11.50 | $2.58 | 36 | $3.30 | 199 | $2.83 | $2.94 | 1 | 4 | 2026-05-19 | 174.17% | -0.7790 | 0.1166 | -0.0368 | 0.0043 | -0.0027 |
| AI260529C00012000 | call | 2026-05-29 | $12.00 | $0.00 | 0 | $0.04 | 107 | $0.03 | $0.01 | 2 | 141 | 2026-05-19 | 88.31% | 0.0218 | 0.0403 | -0.0034 | 0.0008 | 0.0001 |
| AI260529P00012000 | put | 2026-05-29 | $12.00 | $2.65 | 247 | $3.80 | 248 | $0.00 | $3.22 | 0 | 2 | 2026-05-19 | 123.44% | -0.9184 | 0.0837 | -0.0125 | 0.0022 | -0.0031 |
| AI260529C00012500 | call | 2026-05-29 | $12.50 | $0.01 | 1 | $0.02 | 40 | $0.02 | $0.01 | 1 | 416 | 2026-05-19 | 98.07% | 0.0200 | 0.0338 | -0.0035 | 0.0007 | 0.0001 |
| AI260529P00012500 | put | 2026-05-29 | $12.50 | $3.15 | 250 | $4.30 | 297 | $0.00 | $3.72 | 0 | 15 | 2026-05-19 | 136.12% | -0.9230 | 0.0726 | -0.0132 | 0.0021 | -0.0032 |
| AI260529C00013000 | call | 2026-05-29 | $13.00 | $0.00 | 0 | $0.05 | 159 | $0.02 | $0.01 | 0 | 420 | 2026-05-19 | 106.85% | 0.0182 | 0.0286 | -0.0035 | 0.0006 | 0.0000 |
| AI260529P00013000 | put | 2026-05-29 | $13.00 | $3.65 | 601 | $4.80 | 495 | $4.16 | $4.22 | 1 | 102 | 2026-05-19 | 146.85% | -0.9286 | 0.0635 | -0.0134 | 0.0020 | -0.0034 |
| AI260529C00013500 | call | 2026-05-29 | $13.50 | $0.00 | 0 | $0.02 | 1 | $0.01 | $0.01 | 5 | 161 | 2026-05-19 | 115.63% | 0.0171 | 0.0251 | -0.0036 | 0.0006 | 0.0000 |
| AI260529P00013500 | put | 2026-05-29 | $13.50 | $4.15 | 259 | $5.30 | 286 | $0.00 | $4.72 | 0 | 2 | 2026-05-19 | 158.56% | -0.9309 | 0.0574 | -0.0141 | 0.0019 | -0.0036 |
| AI260529C00014000 | call | 2026-05-29 | $14.00 | $0.00 | 0 | $0.28 | 811 | $0.01 | $0.01 | 0 | 84 | 2026-05-19 | 124.41% | 0.0166 | 0.0227 | -0.0038 | 0.0006 | 0.0000 |
| AI260529P00014000 | put | 2026-05-29 | $14.00 | $4.65 | 248 | $5.80 | 294 | $0.00 | $5.22 | 0 | 9 | 2026-05-19 | 168.31% | -0.9347 | 0.0517 | -0.0143 | 0.0019 | -0.0037 |
| AI260529C00014500 | call | 2026-05-29 | $14.50 | $0.00 | 0 | $0.30 | 738 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 132.22% | 0.0157 | 0.0204 | -0.0038 | 0.0006 | 0.0000 |
| AI260529P00014500 | put | 2026-05-29 | $14.50 | $5.35 | 194 | $5.95 | 193 | $5.63 | $5.65 | 1 | 0 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0014 | 0.0000 | -0.0040 |
| AI260529C00015000 | call | 2026-05-29 | $15.00 | $0.00 | 0 | $0.29 | 846 | $0.01 | $0.01 | 0 | 470 | 2026-05-19 | 140.02% | 0.0152 | 0.0187 | -0.0039 | 0.0006 | 0.0000 |
| AI260529P00015000 | put | 2026-05-29 | $15.00 | $5.50 | 270 | $6.95 | 273 | $0.00 | $6.22 | 0 | 20 | 2026-05-19 | 187.82% | -0.9389 | 0.0440 | -0.0151 | 0.0018 | -0.0040 |
| AI260529C00015500 | call | 2026-05-29 | $15.50 | $0.00 | 0 | $0.57 | 15 | $0.02 | $0.01 | 0 | 100 | 2026-05-19 | 146.85% | 0.0143 | 0.0169 | -0.0039 | 0.0005 | 0.0000 |
| AI260529P00015500 | put | 2026-05-29 | $15.50 | $6.00 | 295 | $7.45 | 298 | $0.00 | $6.72 | 0 | 0 | 2026-05-19 | 196.61% | -0.9410 | 0.0409 | -0.0154 | 0.0017 | -0.0041 |
| AI260529C00016000 | call | 2026-05-29 | $16.00 | $0.00 | 0 | $0.18 | 1 | $2.13 | $0.01 | 0 | 4 | 2026-05-19 | 153.68% | 0.0137 | 0.0156 | -0.0039 | 0.0005 | 0.0000 |
| AI260529P00016000 | put | 2026-05-29 | $16.00 | $6.50 | 293 | $7.95 | 288 | $0.00 | $7.22 | 0 | 1 | 2026-05-19 | 205.39% | -0.9425 | 0.0384 | -0.0158 | 0.0017 | -0.0043 |
| AI260529C00017000 | call | 2026-05-29 | $17.00 | $0.00 | 0 | $0.76 | 922 | $0.01 | $0.01 | 0 | 66 | 2026-05-19 | 166.36% | 0.0126 | 0.0134 | -0.0040 | 0.0005 | 0.0000 |
| AI260529P00017000 | put | 2026-05-29 | $17.00 | $7.50 | 271 | $8.95 | 309 | $0.00 | $8.22 | 0 | 0 | 2026-05-19 | 221.97% | -0.9448 | 0.0344 | -0.0164 | 0.0016 | -0.0045 |
| AI260529C00018000 | call | 2026-05-29 | $18.00 | $0.01 | 1 | $0.02 | 30 | $0.01 | $0.01 | 0 | 157 | 2026-05-19 | 179.04% | 0.0122 | 0.0121 | -0.0042 | 0.0005 | 0.0000 |
| AI260529P00018000 | put | 2026-05-29 | $18.00 | $8.50 | 295 | $9.95 | 289 | $0.00 | $9.22 | 0 | 0 | 2026-05-19 | 237.58% | -0.9465 | 0.0313 | -0.0171 | 0.0016 | -0.0048 |
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.
