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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AI270115C00002500 | call | 2027-01-15 | $2.50 | $6.25 | 372 | $6.75 | 363 | $6.45 | $6.50 | 0 | 30 | 2026-05-19 | 105.88% | 0.9729 | 0.0082 | -0.0012 | 0.0045 | 0.0138 |
| AI270115P00002500 | put | 2027-01-15 | $2.50 | $0.08 | 50 | $0.22 | 1,714 | $0.00 | $0.15 | 0 | 957 | 2026-05-19 | 113.68% | -0.0319 | 0.0088 | -0.0012 | 0.0051 | -0.0028 |
| AI270115C00005000 | call | 2027-01-15 | $5.00 | $4.20 | 1,400 | $4.80 | 890 | $4.53 | $4.50 | 0 | 908 | 2026-05-19 | 90.27% | 0.8800 | 0.0309 | -0.0030 | 0.0144 | 0.0216 |
| AI270115P00005000 | put | 2027-01-15 | $5.00 | $0.45 | 10 | $0.55 | 389 | $0.00 | $0.50 | 0 | 1,813 | 2026-05-19 | 87.34% | -0.1170 | 0.0314 | -0.0024 | 0.0141 | -0.0102 |
| AI270115C00007500 | call | 2027-01-15 | $7.50 | $2.78 | 1,458 | $3.05 | 611 | $2.96 | $2.92 | 21 | 985 | 2026-05-19 | 81.49% | 0.7303 | 0.0565 | -0.0044 | 0.0237 | 0.0232 |
| AI270115P00007500 | put | 2027-01-15 | $7.50 | $1.33 | 457 | $1.48 | 1,820 | $0.00 | $1.41 | 0 | 1,471 | 2026-05-19 | 81.49% | -0.2697 | 0.0565 | -0.0036 | 0.0237 | -0.0251 |
| AI270115C00010000 | call | 2027-01-15 | $10.00 | $1.89 | 1 | $2.15 | 1,430 | $1.86 | $2.02 | 32 | 1,496 | 2026-05-19 | 83.44% | 0.5757 | 0.0654 | -0.0052 | 0.0281 | 0.0202 |
| AI270115P00010000 | put | 2027-01-15 | $10.00 | $2.73 | 748 | $2.98 | 1,456 | $0.00 | $2.85 | 0 | 7,351 | 2026-05-19 | 79.53% | -0.4334 | 0.0689 | -0.0040 | 0.0282 | -0.0441 |
| AI270115C00012500 | call | 2027-01-15 | $12.50 | $1.21 | 696 | $1.45 | 1,227 | $1.27 | $1.33 | 2 | 4,780 | 2026-05-19 | 80.51% | 0.4335 | 0.0681 | -0.0050 | 0.0282 | 0.0166 |
| AI270115P00012500 | put | 2027-01-15 | $12.50 | $4.55 | 572 | $4.90 | 1,187 | $0.00 | $4.72 | 0 | 6,635 | 2026-05-19 | 81.49% | -0.5626 | 0.0674 | -0.0038 | 0.0283 | -0.0640 |
| AI270115C00015000 | call | 2027-01-15 | $15.00 | $0.89 | 20 | $0.93 | 1 | $0.91 | $0.91 | 55 | 4,986 | 2026-05-19 | 80.51% | 0.3277 | 0.0625 | -0.0045 | 0.0259 | 0.0131 |
| AI270115P00015000 | put | 2027-01-15 | $15.00 | $6.65 | 564 | $7.00 | 1,564 | $0.00 | $6.83 | 0 | 5,982 | 2026-05-19 | 84.41% | -0.6534 | 0.0609 | -0.0034 | 0.0265 | -0.0832 |
| AI270115C00017500 | call | 2027-01-15 | $17.50 | $0.62 | 259 | $0.88 | 1,379 | $0.68 | $0.75 | 4 | 2,173 | 2026-05-19 | 85.39% | 0.2728 | 0.0542 | -0.0044 | 0.0238 | 0.0109 |
| AI270115P00017500 | put | 2027-01-15 | $17.50 | $8.85 | 727 | $9.30 | 1,213 | $0.00 | $9.07 | 0 | 2,313 | 2026-05-19 | 88.31% | -0.7126 | 0.0538 | -0.0029 | 0.0245 | -0.1015 |
| AI270115C00020000 | call | 2027-01-15 | $20.00 | $0.41 | 1,520 | $0.75 | 1,353 | $0.51 | $0.58 | 0 | 4,971 | 2026-05-19 | 86.36% | 0.2177 | 0.0475 | -0.0039 | 0.0211 | 0.0089 |
| AI270115P00020000 | put | 2027-01-15 | $20.00 | $11.25 | 576 | $11.65 | 1,232 | $0.00 | $11.45 | 0 | 1,602 | 2026-05-19 | 94.17% | -0.7436 | 0.0477 | -0.0027 | 0.0231 | -0.1189 |
| AI270115C00022500 | call | 2027-01-15 | $22.50 | $0.31 | 1,668 | $0.50 | 795 | $0.41 | $0.41 | 1 | 1,097 | 2026-05-19 | 85.39% | 0.1669 | 0.0408 | -0.0033 | 0.0179 | 0.0070 |
| AI270115P00022500 | put | 2027-01-15 | $22.50 | $12.75 | 762 | $14.05 | 1,193 | $0.00 | $13.40 | 0 | 535 | 2026-05-19 | 76.61% | -0.8755 | 0.0373 | -0.0002 | 0.0147 | -0.1395 |
| AI270115C00025000 | call | 2027-01-15 | $25.00 | $0.32 | 17 | $0.39 | 75 | $0.35 | $0.35 | 120 | 3,874 | 2026-05-19 | 88.31% | 0.1450 | 0.0360 | -0.0031 | 0.0164 | 0.0061 |
| AI270115P00025000 | put | 2027-01-15 | $25.00 | $16.05 | 778 | $16.50 | 1,172 | $0.00 | $16.27 | 0 | 1,087 | 2026-05-19 | 105.88% | -0.7739 | 0.0396 | -0.0024 | 0.0216 | -0.1525 |
| AI270115C00027500 | call | 2027-01-15 | $27.50 | $0.26 | 75 | $0.37 | 149 | $0.29 | $0.32 | 0 | 1,199 | 2026-05-19 | 91.24% | 0.1294 | 0.0322 | -0.0029 | 0.0151 | 0.0054 |
| AI270115P00027500 | put | 2027-01-15 | $27.50 | $18.50 | 265 | $19.05 | 283 | $0.00 | $18.77 | 0 | 71 | 2026-05-19 | 114.66% | -0.7666 | 0.0372 | -0.0027 | 0.0220 | -0.1687 |
| AI270115C00030000 | call | 2027-01-15 | $30.00 | $0.17 | 1,223 | $0.37 | 910 | $0.25 | $0.27 | 0 | 2,819 | 2026-05-19 | 92.22% | 0.1102 | 0.0284 | -0.0027 | 0.0135 | 0.0047 |
| AI270115P00030000 | put | 2027-01-15 | $30.00 | $20.90 | 354 | $21.45 | 252 | $0.00 | $21.17 | 0 | 13 | 2026-05-19 | 117.58% | -0.7815 | 0.0350 | -0.0024 | 0.0212 | -0.1853 |
| AI270115C00032500 | call | 2027-01-15 | $32.50 | $0.10 | 612 | $0.35 | 326 | $0.30 | $0.22 | 0 | 1,153 | 2026-05-19 | 93.19% | 0.0950 | 0.0253 | -0.0024 | 0.0121 | 0.0040 |
| AI270115P00032500 | put | 2027-01-15 | $32.50 | $21.65 | 101 | $25.80 | 335 | $0.00 | $23.73 | 0 | 0 | 2026-05-19 | 127.34% | -0.7639 | 0.0337 | -0.0028 | 0.0221 | -0.2012 |
| AI270115C00035000 | call | 2027-01-15 | $35.00 | $0.08 | 627 | $0.32 | 376 | $0.19 | $0.20 | 0 | 1,551 | 2026-05-19 | 95.14% | 0.0863 | 0.0231 | -0.0023 | 0.0113 | 0.0037 |
| AI270115P00035000 | put | 2027-01-15 | $35.00 | $24.15 | 101 | $28.25 | 331 | $0.00 | $26.20 | 0 | 1 | 2026-05-19 | 133.19% | -0.7609 | 0.0325 | -0.0029 | 0.0223 | -0.2174 |
| AI270115C00037500 | call | 2027-01-15 | $37.50 | $0.06 | 1,487 | $0.29 | 754 | $0.30 | $0.17 | 0 | 1,314 | 2026-05-19 | 95.14% | 0.0731 | 0.0203 | -0.0020 | 0.0100 | 0.0031 |
| AI270115P00037500 | put | 2027-01-15 | $37.50 | $26.85 | 331 | $30.25 | 332 | $0.00 | $28.55 | 0 | 0 | 2026-05-19 | 133.19% | -0.7802 | 0.0310 | -0.0023 | 0.0212 | -0.2341 |
| AI270115C00040000 | call | 2027-01-15 | $40.00 | $0.07 | 1,226 | $0.29 | 854 | $0.14 | $0.18 | 3 | 1,427 | 2026-05-19 | 99.05% | 0.0742 | 0.0198 | -0.0021 | 0.0101 | 0.0032 |
| AI270115P00040000 | put | 2027-01-15 | $40.00 | $29.15 | 101 | $33.25 | 332 | $0.00 | $31.20 | 0 | 1 | 2026-05-19 | 145.88% | -0.7459 | 0.0306 | -0.0032 | 0.0230 | -0.2495 |
| AI270115C00042500 | call | 2027-01-15 | $42.50 | $0.04 | 1,355 | $0.28 | 891 | $0.14 | $0.16 | 0 | 263 | 2026-05-19 | 100.02% | 0.0671 | 0.0181 | -0.0020 | 0.0093 | 0.0029 |
| AI270115P00042500 | put | 2027-01-15 | $42.50 | $31.65 | 332 | $35.75 | 334 | $0.00 | $33.70 | 0 | 0 | 2026-05-19 | 151.73% | -0.7385 | 0.0299 | -0.0034 | 0.0233 | -0.2656 |
| AI270115C00045000 | call | 2027-01-15 | $45.00 | $0.03 | 564 | $0.25 | 276 | $0.15 | $0.14 | 0 | 505 | 2026-05-19 | 100.02% | 0.0585 | 0.0163 | -0.0018 | 0.0084 | 0.0025 |
| AI270115P00045000 | put | 2027-01-15 | $45.00 | $34.15 | 101 | $38.25 | 332 | $0.00 | $36.20 | 0 | 0 | 2026-05-19 | 157.58% | -0.7300 | 0.0292 | -0.0035 | 0.0237 | -0.2816 |
| AI270115C00047500 | call | 2027-01-15 | $47.50 | $0.05 | 309 | $0.25 | 416 | $0.15 | $0.15 | 0 | 1,221 | 2026-05-19 | 103.92% | 0.0616 | 0.0163 | -0.0019 | 0.0087 | 0.0026 |
| AI270115P00047500 | put | 2027-01-15 | $47.50 | $36.65 | 264 | $40.75 | 332 | $0.00 | $38.70 | 0 | 0 | 2026-05-19 | 162.46% | -0.7245 | 0.0286 | -0.0036 | 0.0240 | -0.2977 |
| AI270115C00050000 | call | 2027-01-15 | $50.00 | $0.04 | 319 | $0.15 | 2 | $0.26 | $0.10 | 0 | 1,351 | 2026-05-19 | 100.02% | 0.0448 | 0.0132 | -0.0014 | 0.0068 | 0.0019 |
| AI270115P00050000 | put | 2027-01-15 | $50.00 | $39.15 | 101 | $43.25 | 332 | $0.00 | $41.20 | 0 | 0 | 2026-05-19 | 168.31% | -0.7144 | 0.0281 | -0.0038 | 0.0244 | -0.3138 |
| AI270115C00055000 | call | 2027-01-15 | $55.00 | $0.05 | 126 | $0.15 | 1 | $0.08 | $0.10 | 0 | 693 | 2026-05-19 | 103.92% | 0.0431 | 0.0123 | -0.0014 | 0.0066 | 0.0019 |
| AI270115P00055000 | put | 2027-01-15 | $55.00 | $44.15 | 101 | $48.25 | 332 | $0.00 | $46.20 | 0 | 0 | 2026-05-19 | 178.07% | -0.6999 | 0.0272 | -0.0040 | 0.0249 | -0.3459 |
| AI270115C00060000 | call | 2027-01-15 | $60.00 | $0.00 | 0 | $0.24 | 598 | $0.12 | $0.01 | 0 | 698 | 2026-05-19 | 82.46% | 0.0064 | 0.0031 | -0.0002 | 0.0013 | 0.0003 |
| AI270115P00060000 | put | 2027-01-15 | $60.00 | $49.15 | 101 | $53.25 | 332 | $0.00 | $51.20 | 0 | 0 | 2026-05-19 | 186.85% | -0.6869 | 0.0264 | -0.0042 | 0.0254 | -0.3781 |
| AI270115C00065000 | call | 2027-01-15 | $65.00 | $0.06 | 10 | $0.15 | 10 | $0.07 | $0.10 | 0 | 2,404 | 2026-05-19 | 110.75% | 0.0408 | 0.0110 | -0.0015 | 0.0063 | 0.0017 |
| AI270115P00065000 | put | 2027-01-15 | $65.00 | $54.05 | 11 | $58.25 | 101 | $0.00 | $56.15 | 0 | 0 | 2026-05-19 | 193.68% | -0.6795 | 0.0257 | -0.0041 | 0.0257 | -0.4103 |
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.
