Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $4.70 as of 8/22/2025 7:42:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.65 | 5.00 | 3.83 | 4.74 | 0.00 | 0.00% | 3.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:48 PM EST |
| 2.00 | 2.60 | 3.00 | 2.80 | 2.30 | 0.00 | 0.00% | 1.40 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 8/22/2025 3:59:48 PM EST |
| 3.00 | 1.70 | 1.95 | 1.83 | 1.70 | 0.00 | 0.00% | 0.61 | 0 | 66 | 1.45 | 1.00 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 4.00 | 0.80 | 1.10 | 0.95 | 0.83 | 0.00 | 0.00% | 0.24 | 0 | 890 | 0.70 | 0.75 | 0.24 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 5.00 | 0.40 | 0.60 | 0.50 | 0.49 | +0.17 | +53.13% | 0.10 | 80 | 1,609 | 0.89 | 0.47 | 0.26 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 6.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.03 | 26 | 608 | 0.86 | 0.27 | 0.20 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.01 | -6.25% | 0.02 | 3 | 467 | 0.94 | 0.14 | 0.14 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.16 | 0.07 | 0.08 | 0.00 | 7/31/2025 | 8/22/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.71 | 0.03 | 0.04 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 524 | 1.57 | 0.02 | 0.02 | 0.00 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.62 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 230 | 2.74 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 8/22/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 4.80 | 2.40 | % | 2.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 3:59:48 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 220 | 1.28 | 0.00 | 0.03 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 4.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.15 | -33.34% | 0.09 | 3 | 210 | 0.91 | -0.25 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 5.00 | 0.75 | 0.95 | 0.85 | 1.00 | 0.00 | 0.00% | 0.17 | 0 | 141 | 0.85 | -0.53 | 0.26 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 6.00 | 1.45 | 1.70 | 1.58 | 1.55 | 0.00 | 0.00% | 0.26 | 0 | 29 | 0.79 | -0.73 | 0.20 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 7.00 | 2.25 | 5.00 | 3.63 | 3.80 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.76 | -0.86 | 0.14 | 0.00 | 2/21/2025 | 8/22/2025 3:59:48 PM EST |
| 8.00 | 3.20 | 4.00 | 3.60 | 3.75 | 0.00 | 0.00% | 0.45 | 0 | 20 | 1.67 | -0.93 | 0.08 | 0.00 | 7/15/2025 | 8/22/2025 3:59:48 PM EST |
| 9.00 | 4.20 | 7.00 | 5.60 | % | 0.62 | 0 | 0 | 5.15 | -0.97 | 0.04 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 5.20 | 8.00 | 6.60 | % | 0.66 | 0 | 0 | 5.30 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 11.00 | 6.20 | 9.00 | 7.60 | % | 0.69 | 0 | 0 | 5.44 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 12.00 | 7.20 | 10.00 | 8.60 | % | 0.72 | 0 | 0 | 5.56 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 13.00 | 8.20 | 11.00 | 9.60 | 8.50 | 0.00 | 0.00% | 0.74 | 0 | 3 | 5.67 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:48 PM EST |