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 $10.00
| Contract ID | Type | Expiry | Strike | Bid | Bid size | Ask | Ask size | Last | Mark | Volume | Open interest | Date | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AI261218C00002500 | call | 2026-12-18 | $2.50 | $5.55 | 380 | $8.50 | 366 | $6.75 | $7.03 | 0 | 20 | 2026-05-19 | 196.61% | 0.9458 | 0.0083 | -0.0036 | 0.0074 | 0.0077 |
| AI261218P00002500 | put | 2026-12-18 | $2.50 | $0.02 | 210 | $0.15 | 9 | $0.00 | $0.08 | 0 | 2 | 2026-05-19 | 104.90% | -0.0226 | 0.0076 | -0.0009 | 0.0036 | -0.0016 |
| AI261218C00005000 | call | 2026-12-18 | $5.00 | $4.15 | 797 | $4.65 | 651 | $4.20 | $4.40 | 0 | 102 | 2026-05-19 | 89.29% | 0.8861 | 0.0320 | -0.0031 | 0.0130 | 0.0200 |
| AI261218P00005000 | put | 2026-12-18 | $5.00 | $0.38 | 552 | $0.49 | 306 | $0.00 | $0.43 | 0 | 57 | 2026-05-19 | 86.36% | -0.1105 | 0.0324 | -0.0024 | 0.0127 | -0.0082 |
| AI261218C00007500 | call | 2026-12-18 | $7.50 | $2.68 | 1,097 | $3.15 | 907 | $2.78 | $2.92 | 1 | 273 | 2026-05-19 | 86.36% | 0.7289 | 0.0569 | -0.0049 | 0.0223 | 0.0206 |
| AI261218P00007500 | put | 2026-12-18 | $7.50 | $1.09 | 1,099 | $1.35 | 108 | $0.00 | $1.22 | 0 | 65 | 2026-05-19 | 77.58% | -0.2717 | 0.0634 | -0.0037 | 0.0224 | -0.0212 |
| AI261218C00010000 | call | 2026-12-18 | $10.00 | $1.69 | 818 | $1.91 | 236 | $1.75 | $1.80 | 0 | 254 | 2026-05-19 | 80.51% | 0.5555 | 0.0727 | -0.0053 | 0.0267 | 0.0181 |
| AI261218P00010000 | put | 2026-12-18 | $10.00 | $2.64 | 592 | $2.89 | 723 | $0.00 | $2.77 | 0 | 215 | 2026-05-19 | 80.51% | -0.4445 | 0.0727 | -0.0044 | 0.0267 | -0.0390 |
| AI261218C00012500 | call | 2026-12-18 | $12.50 | $1.09 | 816 | $1.31 | 693 | $1.16 | $1.20 | 9 | 458 | 2026-05-19 | 81.49% | 0.4156 | 0.0709 | -0.0053 | 0.0263 | 0.0144 |
| AI261218P00012500 | put | 2026-12-18 | $12.50 | $4.45 | 600 | $4.80 | 845 | $0.00 | $4.62 | 0 | 221 | 2026-05-19 | 81.49% | -0.5844 | 0.0709 | -0.0041 | 0.0263 | -0.0570 |
| AI261218C00015000 | call | 2026-12-18 | $15.00 | $0.76 | 301 | $0.89 | 115 | $0.81 | $0.82 | 3 | 150 | 2026-05-19 | 82.46% | 0.3111 | 0.0635 | -0.0048 | 0.0238 | 0.0112 |
| AI261218P00015000 | put | 2026-12-18 | $15.00 | $6.45 | 589 | $6.90 | 507 | $0.00 | $6.68 | 0 | 80 | 2026-05-19 | 82.46% | -0.6888 | 0.0635 | -0.0033 | 0.0238 | -0.0745 |
| AI261218C00017500 | call | 2026-12-18 | $17.50 | $0.51 | 1,086 | $0.67 | 110 | $0.50 | $0.59 | 75 | 167 | 2026-05-19 | 83.44% | 0.2354 | 0.0546 | -0.0042 | 0.0208 | 0.0087 |
| AI261218P00017500 | put | 2026-12-18 | $17.50 | $8.80 | 403 | $9.25 | 395 | $0.00 | $9.03 | 0 | 1 | 2026-05-19 | 90.27% | -0.7312 | 0.0542 | -0.0032 | 0.0222 | -0.0904 |
| AI261218C00020000 | call | 2026-12-18 | $20.00 | $0.34 | 2,060 | $0.53 | 297 | $0.47 | $0.44 | 0 | 877 | 2026-05-19 | 85.39% | 0.1855 | 0.0464 | -0.0037 | 0.0180 | 0.0070 |
| AI261218P00020000 | put | 2026-12-18 | $20.00 | $11.15 | 494 | $11.60 | 651 | $0.00 | $11.38 | 0 | 58 | 2026-05-19 | 95.14% | -0.7680 | 0.0475 | -0.0028 | 0.0206 | -0.1060 |
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.
