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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AI260618C00002500 | call | 2026-06-18 | $2.50 | $6.05 | 158 | $6.85 | 196 | $6.52 | $6.45 | 2 | 5 | 2026-05-19 | 296.12% | 0.9722 | 0.0085 | -0.0082 | 0.0016 | 0.0018 |
| AI260618P00002500 | put | 2026-06-18 | $2.50 | $0.00 | 0 | $0.05 | 925 | $0.00 | $0.01 | 0 | 3 | 2026-05-19 | 193.68% | -0.0053 | 0.0031 | -0.0012 | 0.0004 | -0.0001 |
| AI260618C00004000 | call | 2026-06-18 | $4.00 | $4.20 | 234 | $5.40 | 207 | $0.00 | $4.80 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0004 | 0.0000 | 0.0033 |
| AI260618P00004000 | put | 2026-06-18 | $4.00 | $0.00 | 0 | $0.75 | 1,588 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 125.39% | -0.0084 | 0.0072 | -0.0012 | 0.0006 | -0.0001 |
| AI260618C00004500 | call | 2026-06-18 | $4.50 | $3.70 | 249 | $4.90 | 232 | $0.00 | $4.30 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0004 | 0.0000 | 0.0037 |
| AI260618P00004500 | put | 2026-06-18 | $4.50 | $0.00 | 0 | $0.75 | 733 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 107.83% | -0.0095 | 0.0094 | -0.0011 | 0.0006 | -0.0001 |
| AI260618C00005000 | call | 2026-06-18 | $5.00 | $3.25 | 330 | $4.40 | 231 | $3.75 | $3.83 | 0 | 20 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0005 | 0.0000 | 0.0041 |
| AI260618P00005000 | put | 2026-06-18 | $5.00 | $0.00 | 0 | $0.75 | 1,535 | $0.00 | $0.01 | 0 | 21 | 2026-05-19 | 93.19% | -0.0115 | 0.0128 | -0.0012 | 0.0008 | -0.0001 |
| AI260618C00005500 | call | 2026-06-18 | $5.50 | $2.75 | 293 | $3.95 | 251 | $3.35 | $3.35 | 0 | 1 | 2026-05-19 | 68.80% | 0.9940 | 0.0097 | -0.0010 | 0.0004 | 0.0045 |
| AI260618P00005500 | put | 2026-06-18 | $5.50 | $0.00 | 0 | $0.10 | 836 | $0.05 | $0.01 | 11 | 3 | 2026-05-19 | 78.56% | -0.0129 | 0.0168 | -0.0011 | 0.0008 | -0.0001 |
| AI260618C00006000 | call | 2026-06-18 | $6.00 | $2.30 | 201 | $3.45 | 206 | $0.00 | $2.88 | 0 | 0 | 2026-05-19 | 80.51% | 0.9643 | 0.0386 | -0.0032 | 0.0020 | 0.0046 |
| AI260618P00006000 | put | 2026-06-18 | $6.00 | $0.06 | 1,438 | $0.14 | 1,014 | $0.12 | $0.10 | 12 | 3 | 2026-05-19 | 104.90% | -0.0742 | 0.0529 | -0.0061 | 0.0036 | -0.0006 |
| AI260618C00006500 | call | 2026-06-18 | $6.50 | $2.09 | 194 | $2.80 | 187 | $0.00 | $2.44 | 0 | 0 | 2026-05-19 | 85.39% | 0.9171 | 0.0706 | -0.0061 | 0.0039 | 0.0046 |
| AI260618P00006500 | put | 2026-06-18 | $6.50 | $0.11 | 1,955 | $0.15 | 86 | $0.15 | $0.13 | 50 | 0 | 2026-05-19 | 95.14% | -0.1020 | 0.0739 | -0.0070 | 0.0045 | -0.0008 |
| AI260618C00007000 | call | 2026-06-18 | $7.00 | $1.67 | 517 | $2.40 | 464 | $0.00 | $2.04 | 0 | 0 | 2026-05-19 | 88.31% | 0.8544 | 0.1022 | -0.0091 | 0.0058 | 0.0045 |
| AI260618P00007000 | put | 2026-06-18 | $7.00 | $0.17 | 2,009 | $0.24 | 72 | $0.23 | $0.21 | 11 | 1 | 2026-05-19 | 92.22% | -0.1534 | 0.1014 | -0.0091 | 0.0060 | -0.0013 |
| AI260618C00007500 | call | 2026-06-18 | $7.50 | $1.55 | 721 | $1.78 | 260 | $1.60 | $1.67 | 0 | 241 | 2026-05-19 | 88.31% | 0.7832 | 0.1313 | -0.0115 | 0.0074 | 0.0043 |
| AI260618P00007500 | put | 2026-06-18 | $7.50 | $0.30 | 188 | $0.37 | 871 | $0.33 | $0.33 | 189 | 807 | 2026-05-19 | 90.27% | -0.2201 | 0.1296 | -0.0111 | 0.0075 | -0.0019 |
| AI260618C00008000 | call | 2026-06-18 | $8.00 | $1.31 | 81 | $1.47 | 502 | $1.34 | $1.39 | 1 | 1 | 2026-05-19 | 94.17% | 0.6956 | 0.1468 | -0.0144 | 0.0089 | 0.0039 |
| AI260618P00008000 | put | 2026-06-18 | $8.00 | $0.45 | 325 | $0.49 | 143 | $0.47 | $0.47 | 56 | 78 | 2026-05-19 | 86.36% | -0.2965 | 0.1582 | -0.0123 | 0.0088 | -0.0025 |
| AI260618C00008500 | call | 2026-06-18 | $8.50 | $1.01 | 195 | $1.15 | 372 | $1.03 | $1.08 | 68 | 52 | 2026-05-19 | 90.27% | 0.6134 | 0.1675 | -0.0150 | 0.0097 | 0.0036 |
| AI260618P00008500 | put | 2026-06-18 | $8.50 | $0.68 | 15 | $0.69 | 31 | $0.68 | $0.69 | 114 | 261 | 2026-05-19 | 86.36% | -0.3860 | 0.1750 | -0.0135 | 0.0097 | -0.0034 |
| AI260618C00009000 | call | 2026-06-18 | $9.00 | $0.77 | 268 | $0.83 | 10 | $0.80 | $0.80 | 65 | 51 | 2026-05-19 | 85.39% | 0.5226 | 0.1843 | -0.0147 | 0.0101 | 0.0031 |
| AI260618P00009000 | put | 2026-06-18 | $9.00 | $0.91 | 467 | $0.97 | 68 | $0.94 | $0.94 | 38 | 0 | 2026-05-19 | 85.39% | -0.4774 | 0.1843 | -0.0138 | 0.0101 | -0.0042 |
| AI260618C00009500 | call | 2026-06-18 | $9.50 | $0.58 | 381 | $0.70 | 204 | $0.63 | $0.64 | 0 | 3 | 2026-05-19 | 88.31% | 0.4402 | 0.1764 | -0.0150 | 0.0100 | 0.0027 |
| AI260618P00009500 | put | 2026-06-18 | $9.50 | $1.23 | 96 | $1.35 | 379 | $0.00 | $1.29 | 0 | 0 | 2026-05-19 | 89.29% | -0.5581 | 0.1746 | -0.0143 | 0.0100 | -0.0051 |
| AI260618C00010000 | call | 2026-06-18 | $10.00 | $0.47 | 92 | $0.50 | 31 | $0.50 | $0.48 | 139 | 2,080 | 2026-05-19 | 88.31% | 0.3620 | 0.1677 | -0.0142 | 0.0095 | 0.0022 |
| AI260618P00010000 | put | 2026-06-18 | $10.00 | $1.54 | 786 | $1.71 | 457 | $1.69 | $1.62 | 2 | 491 | 2026-05-19 | 88.31% | -0.6380 | 0.1677 | -0.0132 | 0.0095 | -0.0060 |
| AI260618C00010500 | call | 2026-06-18 | $10.50 | $0.33 | 581 | $0.40 | 117 | $0.35 | $0.36 | 11 | 8 | 2026-05-19 | 88.31% | 0.2926 | 0.1537 | -0.0130 | 0.0087 | 0.0018 |
| AI260618P00010500 | put | 2026-06-18 | $10.50 | $1.94 | 313 | $2.09 | 142 | $0.00 | $2.01 | 0 | 2 | 2026-05-19 | 89.29% | -0.7044 | 0.1528 | -0.0122 | 0.0087 | -0.0068 |
| AI260618C00011000 | call | 2026-06-18 | $11.00 | $0.26 | 228 | $0.30 | 13 | $0.30 | $0.28 | 4 | 39 | 2026-05-19 | 89.29% | 0.2361 | 0.1363 | -0.0118 | 0.0078 | 0.0015 |
| AI260618P00011000 | put | 2026-06-18 | $11.00 | $2.36 | 131 | $2.50 | 73 | $0.00 | $2.43 | 0 | 0 | 2026-05-19 | 91.24% | -0.7574 | 0.1354 | -0.0111 | 0.0079 | -0.0075 |
| AI260618C00011500 | call | 2026-06-18 | $11.50 | $0.20 | 364 | $0.29 | 245 | $0.25 | $0.24 | 5 | 8 | 2026-05-19 | 94.17% | 0.2026 | 0.1183 | -0.0114 | 0.0071 | 0.0013 |
| AI260618P00011500 | put | 2026-06-18 | $11.50 | $2.74 | 235 | $3.00 | 242 | $0.00 | $2.87 | 0 | 0 | 2026-05-19 | 93.19% | -0.8007 | 0.1184 | -0.0100 | 0.0071 | -0.0082 |
| AI260618C00012000 | call | 2026-06-18 | $12.00 | $0.17 | 156 | $0.20 | 149 | $0.20 | $0.18 | 12 | 18 | 2026-05-19 | 94.17% | 0.1610 | 0.1025 | -0.0098 | 0.0062 | 0.0010 |
| AI260618P00012000 | put | 2026-06-18 | $12.00 | $2.80 | 572 | $4.00 | 706 | $0.00 | $3.40 | 0 | 0 | 2026-05-19 | 106.85% | -0.7991 | 0.1038 | -0.0116 | 0.0071 | -0.0086 |
| AI260618C00012500 | call | 2026-06-18 | $12.50 | $0.14 | 126 | $0.17 | 453 | $0.14 | $0.16 | 627 | 2,721 | 2026-05-19 | 99.05% | 0.1420 | 0.0896 | -0.0095 | 0.0057 | 0.0009 |
| AI260618P00012500 | put | 2026-06-18 | $12.50 | $3.65 | 347 | $3.95 | 424 | $3.78 | $3.80 | 1 | 73 | 2026-05-19 | 100.02% | -0.8550 | 0.0900 | -0.0085 | 0.0058 | -0.0093 |
| AI260618C00013000 | call | 2026-06-18 | $13.00 | $0.06 | 1,081 | $0.20 | 155 | $0.16 | $0.13 | 0 | 2 | 2026-05-19 | 100.02% | 0.1160 | 0.0771 | -0.0083 | 0.0049 | 0.0007 |
| AI260618P00013000 | put | 2026-06-18 | $13.00 | $3.75 | 580 | $4.90 | 589 | $0.00 | $4.33 | 0 | 2 | 2026-05-19 | 112.71% | -0.8476 | 0.0826 | -0.0100 | 0.0060 | -0.0097 |
| AI260618C00013500 | call | 2026-06-18 | $13.50 | $0.05 | 157 | $0.19 | 55 | $0.00 | $0.12 | 0 | 0 | 2026-05-19 | 104.90% | 0.1054 | 0.0687 | -0.0081 | 0.0046 | 0.0007 |
| AI260618P00013500 | put | 2026-06-18 | $13.50 | $4.20 | 201 | $5.35 | 213 | $0.00 | $4.78 | 0 | 0 | 2026-05-19 | 111.73% | -0.8761 | 0.0723 | -0.0084 | 0.0052 | -0.0103 |
| AI260618C00014000 | call | 2026-06-18 | $14.00 | $0.04 | 190 | $0.14 | 19 | $0.00 | $0.09 | 0 | 0 | 2026-05-19 | 103.92% | 0.0826 | 0.0579 | -0.0067 | 0.0039 | 0.0005 |
| AI260618P00014000 | put | 2026-06-18 | $14.00 | $4.75 | 176 | $5.85 | 186 | $0.00 | $5.30 | 0 | 0 | 2026-05-19 | 122.46% | -0.8705 | 0.0681 | -0.0096 | 0.0053 | -0.0107 |
| AI260618C00014500 | call | 2026-06-18 | $14.50 | $0.03 | 376 | $0.12 | 441 | $0.00 | $0.07 | 0 | 0 | 2026-05-19 | 104.90% | 0.0683 | 0.0496 | -0.0059 | 0.0033 | 0.0004 |
| AI260618P00014500 | put | 2026-06-18 | $14.50 | $5.05 | 234 | $6.50 | 218 | $0.00 | $5.78 | 0 | 0 | 2026-05-19 | 124.41% | -0.8857 | 0.0614 | -0.0088 | 0.0049 | -0.0112 |
| AI260618C00015000 | call | 2026-06-18 | $15.00 | $0.04 | 698 | $0.09 | 325 | $0.06 | $0.07 | 3 | 1,797 | 2026-05-19 | 109.78% | 0.0646 | 0.0454 | -0.0059 | 0.0032 | 0.0004 |
| AI260618P00015000 | put | 2026-06-18 | $15.00 | $6.00 | 138 | $6.85 | 265 | $0.00 | $6.42 | 0 | 0 | 2026-05-19 | 155.63% | -0.8309 | 0.0640 | -0.0152 | 0.0064 | -0.0113 |
| AI260618C00016000 | call | 2026-06-18 | $16.00 | $0.00 | 0 | $0.30 | 1,052 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 88.31% | 0.0136 | 0.0155 | -0.0013 | 0.0009 | 0.0001 |
| AI260618P00016000 | put | 2026-06-18 | $16.00 | $6.55 | 302 | $7.95 | 297 | $0.00 | $7.25 | 0 | 0 | 2026-05-19 | 136.12% | -0.9067 | 0.0484 | -0.0081 | 0.0042 | -0.0125 |
| AI260618C00017000 | call | 2026-06-18 | $17.00 | $0.00 | 0 | $0.43 | 1,088 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 96.12% | 0.0129 | 0.0137 | -0.0014 | 0.0008 | 0.0001 |
| AI260618P00017000 | put | 2026-06-18 | $17.00 | $7.50 | 268 | $8.95 | 251 | $0.00 | $8.22 | 0 | 0 | 2026-05-19 | 138.07% | -0.9264 | 0.0399 | -0.0065 | 0.0035 | -0.0135 |
| AI260618C00017500 | call | 2026-06-18 | $17.50 | $0.01 | 13 | $0.09 | 580 | $0.03 | $0.05 | 14 | 433 | 2026-05-19 | 125.39% | 0.0432 | 0.0289 | -0.0049 | 0.0023 | 0.0003 |
| AI260618P00017500 | put | 2026-06-18 | $17.50 | $8.50 | 108 | $9.65 | 238 | $0.00 | $9.07 | 0 | 4 | 2026-05-19 | 207.34% | -0.8019 | 0.0530 | -0.0227 | 0.0070 | -0.0133 |
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 |
