AI options chain $10.51
← Back to AI stock page
In-the-money contracts are shaded relative to the current underlying price ($10.51).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| AI260904C00004000 |
$4.00 |
$6.80 |
-0.09 (-1.3%) |
$6.28 |
$6.69 |
2 |
| AI260904C00004500 |
$4.50 |
$6.35 |
-0.12 (-1.9%) |
$5.84 |
$6.04 |
1 |
| AI260904C00005000 |
$5.00 |
$5.66 |
-0.19 (-3.2%) |
$5.30 |
$5.56 |
4 |
| AI260904C00005500 |
$5.50 |
$5.19 |
-0.26 (-4.8%) |
$4.88 |
$5.28 |
5 |
| AI260904C00006000 |
$6.00 |
$4.57 |
+0.04 (+0.9%) |
$4.31 |
$4.77 |
3 |
| AI260904C00006500 |
$6.50 |
$4.24 |
-0.08 (-1.9%) |
$3.79 |
$4.32 |
1 |
| AI260904C00007000 |
$7.00 |
$3.40 |
-0.50 (-12.8%) |
$3.39 |
$3.76 |
2 |
| AI260904C00007500 |
$7.50 |
$2.97 |
-0.33 (-10.0%) |
$2.69 |
$3.17 |
1 |
| AI260904C00008000 |
$8.00 |
$2.70 |
-0.18 (-6.2%) |
$2.41 |
$2.62 |
4 |
| AI260904C00008500 |
$8.50 |
$2.23 |
-0.19 (-7.9%) |
$1.88 |
$2.26 |
2 |
| AI260904C00009000 |
$9.00 |
$1.68 |
-0.17 (-9.2%) |
$1.39 |
$1.69 |
2 |
| AI260904C00009500 |
$9.50 |
$1.12 |
-0.31 (-21.7%) |
$0.92 |
$1.20 |
4 |
| AI260904C00010000 |
$10.00 |
$0.45 |
-0.54 (-54.5%) |
$0.50 |
$0.61 |
95 |
| AI260904C00010500 |
$10.50 |
$0.08 |
-0.33 (-80.5%) |
$0.10 |
$0.15 |
420 |
| AI260904C00011000 |
$11.00 |
$0.03 |
-0.12 (-80.0%) |
$0.03 |
$0.04 |
736 |
| AI260904C00011500 |
$11.50 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
4,609 |
| AI260904C00012000 |
$12.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
4,567 |
| AI260904C00012500 |
$12.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1,062 |
| AI260904C00013000 |
$13.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
3 |
| AI260904C00013500 |
$13.50 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.03 |
1 |
| AI260904C00014000 |
$14.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| AI260904C00014500 |
$14.50 |
$0.09 |
-0.04 (-30.8%) |
$0.00 |
$0.06 |
509 |
| AI260904C00015000 |
$15.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.01 |
7 |
| AI260904C00015500 |
$15.50 |
$0.06 |
-0.18 (-75.0%) |
$0.00 |
$0.53 |
77 |
| AI260904C00016000 |
$16.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.09 |
5 |
| AI260904C00016500 |
$16.50 |
$0.02 |
-0.03 (-60.0%) |
$0.00 |
$0.07 |
11 |
| AI260904C00017000 |
$17.00 |
$0.02 |
-0.03 (-60.0%) |
$0.00 |
$0.75 |
1 |
| AI260904C00017500 |
$17.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
25 |
| AI260904C00018000 |
$18.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
74 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| AI260904P00004000 |
$4.00 |
— |
— |
$0.00 |
$0.03 |
— |
| AI260904P00004500 |
$4.50 |
— |
— |
$0.00 |
$0.01 |
— |
| AI260904P00005000 |
$5.00 |
— |
— |
$0.00 |
$0.01 |
— |
| AI260904P00005500 |
$5.50 |
— |
— |
$0.00 |
$0.21 |
— |
| AI260904P00006000 |
$6.00 |
$0.01 |
-0.12 (-92.3%) |
$0.00 |
$0.15 |
90 |
| AI260904P00006500 |
$6.50 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
19 |
| AI260904P00007000 |
$7.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.10 |
1 |
| AI260904P00007500 |
$7.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
98 |
| AI260904P00008000 |
$8.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
5 |
| AI260904P00008500 |
$8.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| AI260904P00009000 |
$9.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.03 |
1,140 |
| AI260904P00009500 |
$9.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
9 |
| AI260904P00010000 |
$10.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
9 |
| AI260904P00010500 |
$10.50 |
$0.10 |
+0.03 (+42.9%) |
$0.06 |
$0.11 |
221 |
| AI260904P00011000 |
$11.00 |
$0.49 |
+0.14 (+40.0%) |
$0.41 |
$0.53 |
457 |
| AI260904P00011500 |
$11.50 |
$0.90 |
+0.30 (+50.0%) |
$0.53 |
$1.09 |
252 |
| AI260904P00012000 |
$12.00 |
$1.16 |
-0.40 (-25.6%) |
$1.48 |
$1.56 |
11 |
| AI260904P00012500 |
$12.50 |
$1.71 |
-0.05 (-2.8%) |
$1.73 |
$2.07 |
1 |
| AI260904P00013000 |
$13.00 |
$2.27 |
-0.54 (-19.2%) |
$2.12 |
$2.57 |
1 |
| AI260904P00013500 |
$13.50 |
$2.70 |
-0.49 (-15.4%) |
$2.59 |
$3.20 |
2 |
| AI260904P00014000 |
$14.00 |
$3.26 |
-0.29 (-8.2%) |
$2.75 |
$3.74 |
5 |
| AI260904P00014500 |
$14.50 |
$3.80 |
-0.03 (-0.8%) |
$3.42 |
$4.17 |
3 |
| AI260904P00015000 |
$15.00 |
$4.31 |
+0.26 (+6.4%) |
$3.98 |
$4.54 |
3 |
| AI260904P00015500 |
$15.50 |
$4.80 |
-0.10 (-2.0%) |
$4.33 |
$5.32 |
1 |
| AI260904P00016000 |
$16.00 |
$5.27 |
-0.18 (-3.3%) |
$5.08 |
$5.78 |
1 |
| AI260904P00016500 |
$16.50 |
$5.84 |
-0.01 (-0.2%) |
$5.59 |
$6.17 |
1 |
| AI260904P00017000 |
$17.00 |
$6.38 |
+0.10 (+1.6%) |
$6.13 |
$6.68 |
5 |
| AI260904P00017500 |
$17.50 |
$6.92 |
-0.28 (-3.9%) |
$6.70 |
$7.12 |
1 |
| AI260904P00018000 |
$18.00 |
$7.39 |
+0.07 (+1.0%) |
$7.17 |
$7.75 |
1 |
