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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AI260605C00004000 | call | 2026-06-05 | $4.00 | $4.25 | 218 | $5.40 | 196 | $4.70 | $4.83 | 0 | 1 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0004 | 0.0000 | 0.0019 |
| AI260605P00004000 | put | 2026-06-05 | $4.00 | $0.00 | 0 | $0.75 | 63 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 166.36% | -0.0084 | 0.0072 | -0.0021 | 0.0004 | -0.0000 |
| AI260605C00004500 | call | 2026-06-05 | $4.50 | $3.75 | 218 | $4.90 | 213 | $0.00 | $4.33 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0004 | 0.0000 | 0.0021 |
| AI260605P00004500 | put | 2026-06-05 | $4.50 | $0.00 | 0 | $0.75 | 186 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 143.92% | -0.0099 | 0.0096 | -0.0021 | 0.0005 | -0.0001 |
| AI260605C00005000 | call | 2026-06-05 | $5.00 | $3.25 | 229 | $4.40 | 216 | $0.00 | $3.83 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0005 | 0.0000 | 0.0023 |
| AI260605P00005000 | put | 2026-06-05 | $5.00 | $0.00 | 0 | $0.75 | 63 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 123.44% | -0.0115 | 0.0128 | -0.0021 | 0.0006 | -0.0001 |
| AI260605C00005500 | call | 2026-06-05 | $5.50 | $2.75 | 239 | $3.90 | 218 | $0.00 | $3.33 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0006 | 0.0000 | 0.0026 |
| AI260605P00005500 | put | 2026-06-05 | $5.50 | $0.00 | 0 | $0.75 | 145 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 104.90% | -0.0135 | 0.0173 | -0.0020 | 0.0007 | -0.0001 |
| AI260605C00006000 | call | 2026-06-05 | $6.00 | $2.35 | 225 | $3.40 | 213 | $0.00 | $2.88 | 0 | 0 | 2026-05-19 | 111.73% | 0.9582 | 0.0420 | -0.0062 | 0.0017 | 0.0026 |
| AI260605P00006000 | put | 2026-06-05 | $6.00 | $0.00 | 0 | $0.75 | 1,203 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 87.34% | -0.0157 | 0.0236 | -0.0019 | 0.0008 | -0.0001 |
| AI260605C00006500 | call | 2026-06-05 | $6.50 | $2.01 | 221 | $2.70 | 141 | $0.00 | $2.35 | 0 | 0 | 2026-05-19 | 70.75% | 0.9819 | 0.0331 | -0.0024 | 0.0008 | 0.0029 |
| AI260605P00006500 | put | 2026-06-05 | $6.50 | $0.02 | 683 | $0.10 | 277 | $0.08 | $0.06 | 10 | 6 | 2026-05-19 | 101.97% | -0.0655 | 0.0657 | -0.0072 | 0.0024 | -0.0003 |
| AI260605C00007000 | call | 2026-06-05 | $7.00 | $1.61 | 502 | $2.15 | 79 | $1.90 | $1.88 | 0 | 5 | 2026-05-19 | 73.68% | 0.9395 | 0.0854 | -0.0056 | 0.0023 | 0.0030 |
| AI260605P00007000 | put | 2026-06-05 | $7.00 | $0.06 | 1,624 | $0.18 | 610 | $0.00 | $0.12 | 0 | 202 | 2026-05-19 | 100.02% | -0.1167 | 0.1029 | -0.0109 | 0.0037 | -0.0005 |
| AI260605C00007500 | call | 2026-06-05 | $7.50 | $1.37 | 150 | $1.73 | 115 | $1.47 | $1.55 | 0 | 5 | 2026-05-19 | 97.09% | 0.8138 | 0.1449 | -0.0152 | 0.0051 | 0.0026 |
| AI260605P00007500 | put | 2026-06-05 | $7.50 | $0.19 | 234 | $0.24 | 244 | $0.23 | $0.21 | 3 | 39 | 2026-05-19 | 97.09% | -0.1862 | 0.1449 | -0.0144 | 0.0051 | -0.0009 |
| AI260605C00008000 | call | 2026-06-05 | $8.00 | $1.11 | 561 | $1.27 | 44 | $1.20 | $1.19 | 41 | 53 | 2026-05-19 | 95.14% | 0.7230 | 0.1847 | -0.0184 | 0.0064 | 0.0024 |
| AI260605P00008000 | put | 2026-06-05 | $8.00 | $0.32 | 194 | $0.40 | 232 | $0.35 | $0.36 | 13 | 186 | 2026-05-19 | 97.09% | -0.2796 | 0.1818 | -0.0180 | 0.0064 | -0.0013 |
| AI260605C00008500 | call | 2026-06-05 | $8.50 | $0.84 | 241 | $0.98 | 279 | $0.93 | $0.91 | 7 | 336 | 2026-05-19 | 97.09% | 0.6159 | 0.2065 | -0.0212 | 0.0073 | 0.0021 |
| AI260605P00008500 | put | 2026-06-05 | $8.50 | $0.50 | 121 | $0.62 | 688 | $0.58 | $0.56 | 12 | 576 | 2026-05-19 | 97.09% | -0.3841 | 0.2065 | -0.0204 | 0.0073 | -0.0018 |
| AI260605C00009000 | call | 2026-06-05 | $9.00 | $0.59 | 495 | $0.71 | 222 | $0.68 | $0.65 | 41 | 1,171 | 2026-05-19 | 95.14% | 0.5072 | 0.2200 | -0.0216 | 0.0076 | 0.0018 |
| AI260605P00009000 | put | 2026-06-05 | $9.00 | $0.75 | 210 | $0.87 | 364 | $0.74 | $0.81 | 27 | 403 | 2026-05-19 | 95.14% | -0.4928 | 0.2200 | -0.0208 | 0.0076 | -0.0024 |
| AI260605C00009500 | call | 2026-06-05 | $9.50 | $0.46 | 89 | $0.53 | 216 | $0.50 | $0.49 | 48 | 992 | 2026-05-19 | 98.07% | 0.4084 | 0.2078 | -0.0217 | 0.0074 | 0.0014 |
| AI260605P00009500 | put | 2026-06-05 | $9.50 | $1.08 | 73 | $1.22 | 506 | $0.00 | $1.15 | 0 | 722 | 2026-05-19 | 99.05% | -0.5899 | 0.2060 | -0.0209 | 0.0074 | -0.0030 |
| AI260605C00010000 | call | 2026-06-05 | $10.00 | $0.33 | 71 | $0.37 | 322 | $0.35 | $0.35 | 171 | 410 | 2026-05-19 | 99.05% | 0.3201 | 0.1895 | -0.0201 | 0.0068 | 0.0011 |
| AI260605P00010000 | put | 2026-06-05 | $10.00 | $1.37 | 416 | $1.58 | 186 | $1.57 | $1.48 | 1 | 37 | 2026-05-19 | 95.14% | -0.6897 | 0.1946 | -0.0181 | 0.0067 | -0.0035 |
| AI260605C00010500 | call | 2026-06-05 | $10.50 | $0.24 | 65 | $0.26 | 35 | $0.25 | $0.25 | 75 | 207 | 2026-05-19 | 100.02% | 0.2461 | 0.1653 | -0.0179 | 0.0060 | 0.0009 |
| AI260605P00010500 | put | 2026-06-05 | $10.50 | $1.76 | 159 | $1.97 | 115 | $0.00 | $1.86 | 0 | 5 | 2026-05-19 | 92.22% | -0.7771 | 0.1698 | -0.0146 | 0.0057 | -0.0041 |
| AI260605C00011000 | call | 2026-06-05 | $11.00 | $0.17 | 293 | $0.21 | 206 | $0.20 | $0.19 | 13 | 384 | 2026-05-19 | 102.95% | 0.1921 | 0.1392 | -0.0159 | 0.0052 | 0.0007 |
| AI260605P00011000 | put | 2026-06-05 | $11.00 | $2.12 | 366 | $2.47 | 278 | $0.00 | $2.29 | 0 | 78 | 2026-05-19 | 93.19% | -0.8373 | 0.1385 | -0.0119 | 0.0047 | -0.0045 |
| AI260605C00011500 | call | 2026-06-05 | $11.50 | $0.10 | 391 | $0.17 | 145 | $0.14 | $0.14 | 12 | 93 | 2026-05-19 | 104.90% | 0.1477 | 0.1154 | -0.0137 | 0.0044 | 0.0005 |
| AI260605P00011500 | put | 2026-06-05 | $11.50 | $2.63 | 141 | $2.93 | 174 | $2.93 | $2.78 | 1 | 24 | 2026-05-19 | 102.95% | -0.8578 | 0.1147 | -0.0120 | 0.0043 | -0.0048 |
| AI260605C00012000 | call | 2026-06-05 | $12.00 | $0.09 | 156 | $0.17 | 337 | $0.12 | $0.13 | 6 | 135 | 2026-05-19 | 113.68% | 0.1312 | 0.0983 | -0.0137 | 0.0041 | 0.0005 |
| AI260605P00012000 | put | 2026-06-05 | $12.00 | $2.75 | 536 | $3.90 | 555 | $0.00 | $3.33 | 0 | 1 | 2026-05-19 | 125.39% | -0.8394 | 0.1021 | -0.0161 | 0.0046 | -0.0050 |
| AI260605C00012500 | call | 2026-06-05 | $12.50 | $0.08 | 211 | $0.11 | 575 | $0.09 | $0.10 | 5 | 138 | 2026-05-19 | 115.63% | 0.1036 | 0.0817 | -0.0118 | 0.0034 | 0.0004 |
| AI260605P00012500 | put | 2026-06-05 | $12.50 | $3.20 | 170 | $4.35 | 157 | $3.77 | $3.77 | 3 | 5 | 2026-05-19 | 121.48% | -0.8826 | 0.0851 | -0.0123 | 0.0037 | -0.0054 |
| AI260605C00013000 | call | 2026-06-05 | $13.00 | $0.03 | 451 | $0.10 | 91 | $0.06 | $0.07 | 0 | 84 | 2026-05-19 | 115.63% | 0.0780 | 0.0662 | -0.0095 | 0.0028 | 0.0003 |
| AI260605P00013000 | put | 2026-06-05 | $13.00 | $3.70 | 169 | $4.65 | 180 | $0.00 | $4.18 | 0 | 1 | 2026-05-19 | 99.05% | -0.9549 | 0.0503 | -0.0040 | 0.0018 | -0.0059 |
| AI260605C00013500 | call | 2026-06-05 | $13.50 | $0.04 | 1,082 | $0.10 | 722 | $0.07 | $0.07 | 3 | 45 | 2026-05-19 | 123.44% | 0.0730 | 0.0589 | -0.0097 | 0.0026 | 0.0003 |
| AI260605P00013500 | put | 2026-06-05 | $13.50 | $4.50 | 85 | $5.20 | 204 | $0.00 | $4.85 | 0 | 2 | 2026-05-19 | 160.51% | -0.8526 | 0.0754 | -0.0195 | 0.0044 | -0.0058 |
| AI260605C00014000 | call | 2026-06-05 | $14.00 | $0.02 | 258 | $0.09 | 257 | $0.06 | $0.06 | 0 | 10 | 2026-05-19 | 127.34% | 0.0626 | 0.0507 | -0.0088 | 0.0024 | 0.0002 |
| AI260605P00014000 | put | 2026-06-05 | $14.00 | $4.65 | 261 | $5.70 | 239 | $0.00 | $5.18 | 0 | 0 | 2026-05-19 | 114.66% | -0.9584 | 0.0407 | -0.0044 | 0.0017 | -0.0063 |
| AI260605C00014500 | call | 2026-06-05 | $14.50 | $0.02 | 30 | $0.10 | 59 | $0.00 | $0.06 | 0 | 0 | 2026-05-19 | 135.14% | 0.0607 | 0.0467 | -0.0092 | 0.0023 | 0.0002 |
| AI260605P00014500 | put | 2026-06-05 | $14.50 | $5.05 | 286 | $6.20 | 255 | $0.00 | $5.62 | 0 | 0 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0014 | 0.0000 | -0.0067 |
| AI260605C00015000 | call | 2026-06-05 | $15.00 | $0.02 | 78 | $0.28 | 720 | $0.03 | $0.15 | 0 | 15 | 2026-05-19 | 173.19% | 0.1100 | 0.0570 | -0.0183 | 0.0036 | 0.0004 |
| AI260605P00015000 | put | 2026-06-05 | $15.00 | $5.50 | 311 | $6.95 | 280 | $0.00 | $6.22 | 0 | 0 | 2026-05-19 | 148.80% | -0.9311 | 0.0468 | -0.0096 | 0.0025 | -0.0067 |
| AI260605C00016000 | call | 2026-06-05 | $16.00 | $0.00 | 0 | $0.60 | 984 | $0.03 | $0.01 | 0 | 60 | 2026-05-19 | 117.58% | 0.0136 | 0.0155 | -0.0023 | 0.0007 | 0.0001 |
| AI260605P00016000 | put | 2026-06-05 | $16.00 | $6.50 | 311 | $7.95 | 291 | $0.00 | $7.22 | 0 | 0 | 2026-05-19 | 162.46% | -0.9352 | 0.0409 | -0.0100 | 0.0024 | -0.0072 |
| AI260605C00017000 | call | 2026-06-05 | $17.00 | $0.00 | 0 | $0.99 | 6 | $0.04 | $0.01 | 0 | 14 | 2026-05-19 | 127.34% | 0.0125 | 0.0134 | -0.0023 | 0.0006 | 0.0001 |
| AI260605P00017000 | put | 2026-06-05 | $17.00 | $7.55 | 266 | $8.95 | 277 | $0.00 | $8.25 | 0 | 0 | 2026-05-19 | 186.85% | -0.9220 | 0.0410 | -0.0136 | 0.0028 | -0.0076 |
| AI260605C00018000 | call | 2026-06-05 | $18.00 | $0.00 | 0 | $1.08 | 6 | $0.16 | $0.01 | 0 | 10 | 2026-05-19 | 137.09% | 0.0121 | 0.0120 | -0.0024 | 0.0006 | 0.0001 |
| AI260605P00018000 | put | 2026-06-05 | $18.00 | $8.50 | 256 | $9.95 | 295 | $0.00 | $9.22 | 0 | 0 | 2026-05-19 | 187.82% | -0.9395 | 0.0335 | -0.0109 | 0.0023 | -0.0082 |
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.
