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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AI260612C00004000 | call | 2026-06-12 | $4.00 | $4.20 | 266 | $5.80 | 259 | $0.00 | $5.00 | 0 | 0 | 2026-05-19 | 238.55% | 0.9457 | 0.0204 | -0.0127 | 0.0025 | 0.0022 |
| AI260612P00004000 | put | 2026-06-12 | $4.00 | $0.00 | 0 | $0.75 | 235 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 140.02% | -0.0084 | 0.0072 | -0.0015 | 0.0005 | -0.0001 |
| AI260612C00004500 | call | 2026-06-12 | $4.50 | $3.75 | 264 | $4.90 | 247 | $0.00 | $4.33 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0004 | 0.0000 | 0.0029 |
| AI260612P00004500 | put | 2026-06-12 | $4.50 | $0.00 | 0 | $0.75 | 222 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 121.48% | -0.0100 | 0.0097 | -0.0015 | 0.0006 | -0.0001 |
| AI260612C00005000 | call | 2026-06-12 | $5.00 | $3.25 | 269 | $4.40 | 244 | $4.60 | $3.83 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0005 | 0.0000 | 0.0033 |
| AI260612P00005000 | put | 2026-06-12 | $5.00 | $0.00 | 0 | $0.75 | 225 | $0.00 | $0.01 | 0 | 1 | 2026-05-19 | 103.92% | -0.0114 | 0.0127 | -0.0014 | 0.0007 | -0.0001 |
| AI260612C00005500 | call | 2026-06-12 | $5.50 | $2.75 | 265 | $3.90 | 253 | $0.00 | $3.33 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0006 | 0.0000 | 0.0036 |
| AI260612P00005500 | put | 2026-06-12 | $5.50 | $0.00 | 0 | $0.75 | 234 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 88.31% | -0.0134 | 0.0172 | -0.0014 | 0.0008 | -0.0001 |
| AI260612C00006000 | call | 2026-06-12 | $6.00 | $2.30 | 197 | $3.45 | 161 | $0.00 | $2.88 | 0 | 0 | 2026-05-19 | 92.22% | 0.9610 | 0.0404 | -0.0042 | 0.0019 | 0.0037 |
| AI260612P00006000 | put | 2026-06-12 | $6.00 | $0.01 | 1,196 | $0.13 | 357 | $0.00 | $0.07 | 0 | 1 | 2026-05-19 | 106.85% | -0.0599 | 0.0491 | -0.0059 | 0.0027 | -0.0004 |
| AI260612C00006500 | call | 2026-06-12 | $6.50 | $2.05 | 204 | $2.80 | 153 | $0.00 | $2.42 | 0 | 0 | 2026-05-19 | 90.27% | 0.9264 | 0.0683 | -0.0065 | 0.0032 | 0.0038 |
| AI260612P00006500 | put | 2026-06-12 | $6.50 | $0.07 | 83 | $0.18 | 78 | $0.00 | $0.12 | 0 | 23 | 2026-05-19 | 102.95% | -0.0965 | 0.0734 | -0.0082 | 0.0039 | -0.0006 |
| AI260612C00007000 | call | 2026-06-12 | $7.00 | $1.62 | 270 | $2.35 | 105 | $0.00 | $1.99 | 0 | 0 | 2026-05-19 | 89.29% | 0.8727 | 0.1031 | -0.0094 | 0.0047 | 0.0038 |
| AI260612P00007000 | put | 2026-06-12 | $7.00 | $0.14 | 486 | $0.25 | 638 | $0.00 | $0.20 | 0 | 230 | 2026-05-19 | 101.00% | -0.1502 | 0.1021 | -0.0110 | 0.0053 | -0.0010 |
| AI260612C00007500 | call | 2026-06-12 | $7.50 | $1.42 | 414 | $1.78 | 81 | $1.55 | $1.60 | 0 | 6 | 2026-05-19 | 89.29% | 0.7990 | 0.1389 | -0.0124 | 0.0064 | 0.0036 |
| AI260612P00007500 | put | 2026-06-12 | $7.50 | $0.24 | 398 | $0.28 | 3 | $0.30 | $0.26 | 142 | 72 | 2026-05-19 | 90.27% | -0.2029 | 0.1382 | -0.0118 | 0.0064 | -0.0014 |
| AI260612C00008000 | call | 2026-06-12 | $8.00 | $1.25 | 78 | $1.54 | 401 | $1.23 | $1.40 | 0 | 16 | 2026-05-19 | 106.85% | 0.6936 | 0.1451 | -0.0182 | 0.0080 | 0.0031 |
| AI260612P00008000 | put | 2026-06-12 | $8.00 | $0.36 | 489 | $0.44 | 91 | $0.44 | $0.40 | 2 | 84 | 2026-05-19 | 87.34% | -0.2866 | 0.1721 | -0.0137 | 0.0077 | -0.0019 |
| AI260612C00008500 | call | 2026-06-12 | $8.50 | $0.96 | 109 | $1.07 | 141 | $0.84 | $1.02 | 0 | 45 | 2026-05-19 | 94.17% | 0.6135 | 0.1795 | -0.0174 | 0.0087 | 0.0029 |
| AI260612P00008500 | put | 2026-06-12 | $8.50 | $0.57 | 530 | $0.67 | 86 | $0.67 | $0.62 | 1 | 15 | 2026-05-19 | 88.31% | -0.3852 | 0.1912 | -0.0155 | 0.0087 | -0.0026 |
| AI260612C00009000 | call | 2026-06-12 | $9.00 | $0.72 | 70 | $0.81 | 324 | $0.74 | $0.77 | 2 | 97 | 2026-05-19 | 92.22% | 0.5190 | 0.1908 | -0.0177 | 0.0090 | 0.0025 |
| AI260612P00009000 | put | 2026-06-12 | $9.00 | $0.85 | 186 | $0.98 | 420 | $0.00 | $0.92 | 0 | 42 | 2026-05-19 | 93.19% | -0.4802 | 0.1888 | -0.0170 | 0.0090 | -0.0034 |
| AI260612C00009500 | call | 2026-06-12 | $9.50 | $0.54 | 95 | $0.63 | 271 | $0.46 | $0.58 | 0 | 40 | 2026-05-19 | 92.22% | 0.4282 | 0.1880 | -0.0174 | 0.0089 | 0.0021 |
| AI260612P00009500 | put | 2026-06-12 | $9.50 | $1.14 | 258 | $1.30 | 373 | $0.00 | $1.22 | 0 | 14 | 2026-05-19 | 92.22% | -0.5718 | 0.1880 | -0.0164 | 0.0089 | -0.0041 |
| AI260612C00010000 | call | 2026-06-12 | $10.00 | $0.24 | 1,474 | $0.43 | 10 | $0.41 | $0.33 | 10 | 110 | 2026-05-19 | 80.51% | 0.3128 | 0.1943 | -0.0137 | 0.0080 | 0.0016 |
| AI260612P00010000 | put | 2026-06-12 | $10.00 | $1.50 | 231 | $1.66 | 272 | $0.00 | $1.58 | 0 | 3 | 2026-05-19 | 93.19% | -0.6522 | 0.1751 | -0.0155 | 0.0084 | -0.0048 |
| AI260612C00010500 | call | 2026-06-12 | $10.50 | $0.28 | 294 | $0.32 | 10 | $0.28 | $0.30 | 21 | 60 | 2026-05-19 | 90.27% | 0.2669 | 0.1608 | -0.0142 | 0.0074 | 0.0014 |
| AI260612P00010500 | put | 2026-06-12 | $10.50 | $1.90 | 121 | $2.04 | 109 | $0.00 | $1.97 | 0 | 1 | 2026-05-19 | 94.17% | -0.7213 | 0.1575 | -0.0141 | 0.0076 | -0.0055 |
| AI260612C00011000 | call | 2026-06-12 | $11.00 | $0.22 | 59 | $0.27 | 255 | $0.24 | $0.24 | 23 | 130 | 2026-05-19 | 94.17% | 0.2179 | 0.1381 | -0.0132 | 0.0067 | 0.0011 |
| AI260612P00011000 | put | 2026-06-12 | $11.00 | $2.24 | 148 | $2.55 | 131 | $0.00 | $2.40 | 0 | 0 | 2026-05-19 | 97.09% | -0.7729 | 0.1371 | -0.0129 | 0.0068 | -0.0061 |
| AI260612C00011500 | call | 2026-06-12 | $11.50 | $0.16 | 278 | $0.24 | 131 | $0.15 | $0.20 | 0 | 19 | 2026-05-19 | 99.05% | 0.1830 | 0.1182 | -0.0125 | 0.0060 | 0.0009 |
| AI260612P00011500 | put | 2026-06-12 | $11.50 | $2.49 | 173 | $2.98 | 108 | $0.00 | $2.74 | 0 | 0 | 2026-05-19 | 79.53% | -0.8813 | 0.1102 | -0.0064 | 0.0045 | -0.0069 |
| AI260612C00012000 | call | 2026-06-12 | $12.00 | $0.13 | 130 | $0.16 | 93 | $0.15 | $0.15 | 5 | 143 | 2026-05-19 | 100.02% | 0.1449 | 0.1006 | -0.0109 | 0.0052 | 0.0007 |
| AI260612P00012000 | put | 2026-06-12 | $12.00 | $2.75 | 314 | $3.90 | 236 | $0.00 | $3.33 | 0 | 2 | 2026-05-19 | 106.85% | -0.8349 | 0.1026 | -0.0115 | 0.0056 | -0.0070 |
| AI260612C00012500 | call | 2026-06-12 | $12.50 | $0.10 | 104 | $0.13 | 17 | $0.14 | $0.12 | 0 | 87 | 2026-05-19 | 101.97% | 0.1172 | 0.0852 | -0.0095 | 0.0044 | 0.0006 |
| AI260612P00012500 | put | 2026-06-12 | $12.50 | $3.25 | 153 | $4.40 | 152 | $3.82 | $3.83 | 3 | 3 | 2026-05-19 | 116.61% | -0.8425 | 0.0912 | -0.0121 | 0.0054 | -0.0074 |
| AI260612C00013000 | call | 2026-06-12 | $13.00 | $0.01 | 1,077 | $0.17 | 292 | $0.10 | $0.09 | 1 | 17 | 2026-05-19 | 102.95% | 0.0927 | 0.0712 | -0.0081 | 0.0038 | 0.0005 |
| AI260612P00013000 | put | 2026-06-12 | $13.00 | $3.70 | 148 | $4.85 | 150 | $0.00 | $4.28 | 0 | 2 | 2026-05-19 | 114.66% | -0.8771 | 0.0784 | -0.0098 | 0.0046 | -0.0079 |
| AI260612C00013500 | call | 2026-06-12 | $13.50 | $0.01 | 860 | $0.12 | 167 | $0.09 | $0.07 | 1 | 6 | 2026-05-19 | 103.92% | 0.0734 | 0.0592 | -0.0069 | 0.0032 | 0.0004 |
| AI260612P00013500 | put | 2026-06-12 | $13.50 | $4.25 | 195 | $5.35 | 212 | $0.00 | $4.80 | 0 | 0 | 2026-05-19 | 127.34% | -0.8707 | 0.0731 | -0.0114 | 0.0048 | -0.0082 |
| AI260612C00014000 | call | 2026-06-12 | $14.00 | $0.01 | 841 | $0.10 | 111 | $0.20 | $0.06 | 0 | 3 | 2026-05-19 | 106.85% | 0.0622 | 0.0507 | -0.0062 | 0.0028 | 0.0003 |
| AI260612P00014000 | put | 2026-06-12 | $14.00 | $4.70 | 197 | $5.85 | 191 | $0.00 | $5.28 | 0 | 0 | 2026-05-19 | 130.27% | -0.8860 | 0.0654 | -0.0106 | 0.0044 | -0.0086 |
| AI260612C00015000 | call | 2026-06-12 | $15.00 | $0.01 | 93 | $0.13 | 48 | $0.00 | $0.07 | 0 | 0 | 2026-05-19 | 122.46% | 0.0639 | 0.0451 | -0.0073 | 0.0028 | 0.0003 |
| AI260612P00015000 | put | 2026-06-12 | $15.00 | $5.50 | 266 | $7.00 | 290 | $0.00 | $6.25 | 0 | 0 | 2026-05-19 | 137.09% | -0.9074 | 0.0534 | -0.0093 | 0.0038 | -0.0094 |
| AI260612C00016000 | call | 2026-06-12 | $16.00 | $0.00 | 0 | $2.17 | 27 | $0.04 | $0.01 | 0 | 1 | 2026-05-19 | 99.05% | 0.0138 | 0.0157 | -0.0016 | 0.0008 | 0.0001 |
| AI260612P00016000 | put | 2026-06-12 | $16.00 | $6.50 | 122 | $7.95 | 101 | $0.00 | $7.22 | 0 | 0 | 2026-05-19 | 140.02% | -0.9291 | 0.0428 | -0.0074 | 0.0031 | -0.0101 |
| AI260612C00017000 | call | 2026-06-12 | $17.00 | $0.00 | 0 | $2.16 | 28 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 107.83% | 0.0131 | 0.0138 | -0.0017 | 0.0008 | 0.0001 |
| AI260612P00017000 | put | 2026-06-12 | $17.00 | $7.30 | 101 | $9.15 | 117 | $0.00 | $8.22 | 0 | 0 | 2026-05-19 | 151.73% | -0.9310 | 0.0387 | -0.0079 | 0.0030 | -0.0108 |
| AI260612C00018000 | call | 2026-06-12 | $18.00 | $0.00 | 0 | $0.93 | 11 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 115.63% | 0.0124 | 0.0122 | -0.0018 | 0.0007 | 0.0001 |
| AI260612P00018000 | put | 2026-06-12 | $18.00 | $7.90 | 101 | $10.20 | 101 | $0.00 | $9.05 | 0 | 0 | 2026-05-19 | 1.49% | -1.0000 | 0.0000 | 0.0018 | 0.0000 | -0.0118 |
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.
