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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AI260626C00004000 | call | 2026-06-26 | $4.00 | $3.80 | 251 | $5.80 | 250 | $0.00 | $4.80 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0004 | 0.0000 | 0.0042 |
| AI260626P00004000 | put | 2026-06-26 | $4.00 | $0.00 | 0 | $0.75 | 461 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 111.73% | -0.0085 | 0.0073 | -0.0010 | 0.0007 | -0.0001 |
| AI260626C00004500 | call | 2026-06-26 | $4.50 | $3.75 | 276 | $4.90 | 238 | $0.00 | $4.33 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0004 | 0.0000 | 0.0047 |
| AI260626P00004500 | put | 2026-06-26 | $4.50 | $0.00 | 0 | $0.75 | 431 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 96.12% | -0.0096 | 0.0094 | -0.0009 | 0.0007 | -0.0001 |
| AI260626C00005000 | call | 2026-06-26 | $5.00 | $3.25 | 269 | $4.40 | 234 | $0.00 | $3.83 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0005 | 0.0000 | 0.0052 |
| AI260626P00005000 | put | 2026-06-26 | $5.00 | $0.00 | 0 | $0.75 | 433 | $0.00 | $0.01 | 0 | 0 | 2026-05-19 | 82.46% | -0.0112 | 0.0125 | -0.0009 | 0.0008 | -0.0001 |
| AI260626C00005500 | call | 2026-06-26 | $5.50 | $2.80 | 262 | $3.90 | 229 | $0.00 | $3.35 | 0 | 0 | 2026-05-19 | 1.49% | 1.0000 | 0.0000 | -0.0005 | 0.0000 | 0.0057 |
| AI260626P00005500 | put | 2026-06-26 | $5.50 | $0.01 | 125 | $0.20 | 26 | $0.00 | $0.11 | 0 | 0 | 2026-05-19 | 112.71% | -0.0676 | 0.0407 | -0.0054 | 0.0037 | -0.0007 |
| AI260626C00006000 | call | 2026-06-26 | $6.00 | $2.35 | 234 | $3.50 | 241 | $0.00 | $2.92 | 0 | 0 | 2026-05-19 | 84.41% | 0.9416 | 0.0485 | -0.0042 | 0.0033 | 0.0056 |
| AI260626P00006000 | put | 2026-06-26 | $6.00 | $0.01 | 1,685 | $0.25 | 965 | $0.00 | $0.13 | 0 | 0 | 2026-05-19 | 100.02% | -0.0853 | 0.0547 | -0.0058 | 0.0044 | -0.0009 |
| AI260626C00006500 | call | 2026-06-26 | $6.50 | $2.03 | 118 | $2.98 | 110 | $0.00 | $2.50 | 0 | 0 | 2026-05-19 | 87.34% | 0.8928 | 0.0742 | -0.0066 | 0.0053 | 0.0056 |
| AI260626P00006500 | put | 2026-06-26 | $6.50 | $0.13 | 536 | $0.35 | 1,165 | $0.17 | $0.24 | 1 | 12 | 2026-05-19 | 103.92% | -0.1373 | 0.0742 | -0.0084 | 0.0063 | -0.0015 |
| AI260626C00007000 | call | 2026-06-26 | $7.00 | $1.86 | 160 | $2.40 | 110 | $0.00 | $2.13 | 0 | 0 | 2026-05-19 | 91.24% | 0.8287 | 0.0978 | -0.0092 | 0.0073 | 0.0054 |
| AI260626P00007000 | put | 2026-06-26 | $7.00 | $0.22 | 105 | $0.42 | 663 | $0.24 | $0.32 | 10 | 5 | 2026-05-19 | 97.09% | -0.1814 | 0.0953 | -0.0094 | 0.0075 | -0.0020 |
| AI260626C00007500 | call | 2026-06-26 | $7.50 | $1.71 | 2 | $2.02 | 100 | $1.77 | $1.86 | 0 | 4 | 2026-05-19 | 100.02% | 0.7514 | 0.1112 | -0.0123 | 0.0090 | 0.0050 |
| AI260626P00007500 | put | 2026-06-26 | $7.50 | $0.32 | 231 | $0.39 | 44 | $0.32 | $0.35 | 10 | 17 | 2026-05-19 | 82.46% | -0.2234 | 0.1271 | -0.0090 | 0.0085 | -0.0024 |
| AI260626C00008000 | call | 2026-06-26 | $8.00 | $1.37 | 74 | $1.52 | 147 | $1.45 | $1.45 | 0 | 5 | 2026-05-19 | 89.29% | 0.6914 | 0.1384 | -0.0123 | 0.0100 | 0.0048 |
| AI260626P00008000 | put | 2026-06-26 | $8.00 | $0.48 | 293 | $0.59 | 175 | $0.55 | $0.53 | 1 | 8 | 2026-05-19 | 83.44% | -0.3032 | 0.1469 | -0.0106 | 0.0100 | -0.0033 |
| AI260626C00008500 | call | 2026-06-26 | $8.50 | $1.08 | 201 | $1.39 | 360 | $1.08 | $1.23 | 0 | 25 | 2026-05-19 | 94.17% | 0.6140 | 0.1426 | -0.0139 | 0.0109 | 0.0044 |
| AI260626P00008500 | put | 2026-06-26 | $8.50 | $0.71 | 104 | $0.86 | 317 | $0.79 | $0.78 | 1 | 19 | 2026-05-19 | 85.39% | -0.3860 | 0.1573 | -0.0118 | 0.0109 | -0.0044 |
| AI260626C00009000 | call | 2026-06-26 | $9.00 | $0.83 | 277 | $0.97 | 84 | $0.87 | $0.90 | 2 | 45 | 2026-05-19 | 84.41% | 0.5319 | 0.1653 | -0.0130 | 0.0113 | 0.0040 |
| AI260626P00009000 | put | 2026-06-26 | $9.00 | $0.96 | 291 | $1.13 | 303 | $0.00 | $1.04 | 0 | 4 | 2026-05-19 | 85.39% | -0.4672 | 0.1634 | -0.0122 | 0.0113 | -0.0054 |
| AI260626C00009500 | call | 2026-06-26 | $9.50 | $0.64 | 344 | $0.79 | 168 | $0.70 | $0.72 | 22 | 46 | 2026-05-19 | 85.39% | 0.4546 | 0.1629 | -0.0130 | 0.0113 | 0.0034 |
| AI260626P00009500 | put | 2026-06-26 | $9.50 | $1.28 | 86 | $1.44 | 248 | $0.00 | $1.36 | 0 | 4 | 2026-05-19 | 86.36% | -0.5436 | 0.1612 | -0.0122 | 0.0113 | -0.0064 |
| AI260626C00010000 | call | 2026-06-26 | $10.00 | $0.49 | 346 | $0.62 | 235 | $0.55 | $0.55 | 24 | 165 | 2026-05-19 | 84.41% | 0.3795 | 0.1583 | -0.0123 | 0.0108 | 0.0029 |
| AI260626P00010000 | put | 2026-06-26 | $10.00 | $1.62 | 89 | $1.78 | 157 | $0.00 | $1.70 | 0 | 2 | 2026-05-19 | 86.36% | -0.6155 | 0.1553 | -0.0117 | 0.0109 | -0.0074 |
| AI260626C00010500 | call | 2026-06-26 | $10.50 | $0.38 | 347 | $0.47 | 13 | $0.43 | $0.42 | 6 | 40 | 2026-05-19 | 84.41% | 0.3135 | 0.1474 | -0.0115 | 0.0101 | 0.0024 |
| AI260626P00010500 | put | 2026-06-26 | $10.50 | $2.00 | 97 | $2.16 | 139 | $0.00 | $2.08 | 0 | 0 | 2026-05-19 | 87.34% | -0.6774 | 0.1442 | -0.0109 | 0.0102 | -0.0084 |
| AI260626C00011000 | call | 2026-06-26 | $11.00 | $0.30 | 328 | $0.39 | 112 | $0.36 | $0.34 | 1 | 20 | 2026-05-19 | 86.36% | 0.2625 | 0.1325 | -0.0107 | 0.0093 | 0.0021 |
| AI260626P00011000 | put | 2026-06-26 | $11.00 | $2.40 | 99 | $2.56 | 105 | $0.00 | $2.48 | 0 | 0 | 2026-05-19 | 87.34% | -0.7342 | 0.1318 | -0.0098 | 0.0094 | -0.0093 |
| AI260626C00011500 | call | 2026-06-26 | $11.50 | $0.24 | 287 | $0.38 | 350 | $0.31 | $0.31 | 0 | 7 | 2026-05-19 | 92.22% | 0.2338 | 0.1166 | -0.0108 | 0.0087 | 0.0018 |
| AI260626P00011500 | put | 2026-06-26 | $11.50 | $2.69 | 125 | $3.15 | 127 | $0.00 | $2.92 | 0 | 0 | 2026-05-19 | 90.27% | -0.7729 | 0.1172 | -0.0092 | 0.0086 | -0.0101 |
| AI260626C00012000 | call | 2026-06-26 | $12.00 | $0.19 | 263 | $0.45 | 631 | $0.20 | $0.32 | 0 | 5 | 2026-05-19 | 101.97% | 0.2247 | 0.1032 | -0.0116 | 0.0085 | 0.0017 |
| AI260626P00012000 | put | 2026-06-26 | $12.00 | $2.85 | 152 | $4.05 | 157 | $0.00 | $3.45 | 0 | 1 | 2026-05-19 | 101.97% | -0.7753 | 0.1032 | -0.0104 | 0.0085 | -0.0107 |
| AI260626C00012500 | call | 2026-06-26 | $12.50 | $0.15 | 252 | $0.27 | 224 | $0.45 | $0.21 | 0 | 5 | 2026-05-19 | 95.14% | 0.1669 | 0.0923 | -0.0091 | 0.0071 | 0.0013 |
| AI260626P00012500 | put | 2026-06-26 | $12.50 | $3.70 | 363 | $4.40 | 363 | $3.80 | $4.05 | 1 | 9 | 2026-05-19 | 121.48% | -0.7521 | 0.0914 | -0.0133 | 0.0090 | -0.0111 |
| AI260626C00013000 | call | 2026-06-26 | $13.00 | $0.12 | 235 | $0.33 | 677 | $0.18 | $0.23 | 0 | 3 | 2026-05-19 | 104.90% | 0.1679 | 0.0840 | -0.0100 | 0.0072 | 0.0013 |
| AI260626P00013000 | put | 2026-06-26 | $13.00 | $3.75 | 124 | $4.90 | 120 | $0.00 | $4.33 | 0 | 3 | 2026-05-19 | 101.97% | -0.8412 | 0.0833 | -0.0081 | 0.0069 | -0.0122 |
| AI260626C00013500 | call | 2026-06-26 | $13.50 | $0.02 | 1,225 | $0.33 | 1,070 | $0.15 | $0.18 | 1 | 2 | 2026-05-19 | 103.92% | 0.1385 | 0.0746 | -0.0087 | 0.0063 | 0.0011 |
| AI260626P00013500 | put | 2026-06-26 | $13.50 | $4.30 | 428 | $5.35 | 453 | $0.00 | $4.82 | 0 | 0 | 2026-05-19 | 106.85% | -0.8527 | 0.0757 | -0.0080 | 0.0066 | -0.0129 |
| AI260626C00014000 | call | 2026-06-26 | $14.00 | $0.03 | 864 | $0.20 | 235 | $0.00 | $0.12 | 0 | 0 | 2026-05-19 | 99.05% | 0.1019 | 0.0631 | -0.0067 | 0.0051 | 0.0008 |
| AI260626P00014000 | put | 2026-06-26 | $14.00 | $4.70 | 243 | $5.90 | 222 | $0.00 | $5.30 | 0 | 8 | 2026-05-19 | 109.78% | -0.8672 | 0.0686 | -0.0075 | 0.0061 | -0.0135 |
| AI260626C00015000 | call | 2026-06-26 | $15.00 | $0.01 | 175 | $0.23 | 17 | $0.21 | $0.12 | 0 | 1 | 2026-05-19 | 109.78% | 0.0954 | 0.0542 | -0.0070 | 0.0048 | 0.0008 |
| AI260626P00015000 | put | 2026-06-26 | $15.00 | $5.55 | 244 | $7.05 | 243 | $0.00 | $6.30 | 0 | 0 | 2026-05-19 | 121.48% | -0.8741 | 0.0598 | -0.0080 | 0.0059 | -0.0146 |
| AI260626C00016000 | call | 2026-06-26 | $16.00 | $0.01 | 137 | $0.19 | 26 | $0.00 | $0.10 | 0 | 0 | 2026-05-19 | 114.66% | 0.0790 | 0.0451 | -0.0064 | 0.0042 | 0.0006 |
| AI260626P00016000 | put | 2026-06-26 | $16.00 | $6.50 | 232 | $8.00 | 234 | $0.00 | $7.25 | 0 | 0 | 2026-05-19 | 123.44% | -0.9004 | 0.0498 | -0.0066 | 0.0050 | -0.0158 |
| AI260626C00017000 | call | 2026-06-26 | $17.00 | $0.01 | 33 | $0.18 | 7 | $0.00 | $0.10 | 0 | 0 | 2026-05-19 | 122.46% | 0.0734 | 0.0399 | -0.0065 | 0.0040 | 0.0006 |
| AI260626P00017000 | put | 2026-06-26 | $17.00 | $7.55 | 234 | $9.00 | 234 | $0.00 | $8.28 | 0 | 0 | 2026-05-19 | 139.04% | -0.8901 | 0.0474 | -0.0082 | 0.0053 | -0.0168 |
| AI260626C00018000 | call | 2026-06-26 | $18.00 | $0.00 | 0 | $2.18 | 6 | $0.10 | $0.01 | 0 | 2 | 2026-05-19 | 91.24% | 0.0119 | 0.0120 | -0.0011 | 0.0009 | 0.0001 |
| AI260626P00018000 | put | 2026-06-26 | $18.00 | $8.50 | 261 | $10.00 | 254 | $0.00 | $9.25 | 0 | 0 | 2026-05-19 | 141.97% | -0.9062 | 0.0414 | -0.0072 | 0.0048 | -0.0180 |
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.
