Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $5.84 as of 10/3/2025 8:52:19 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 | 4.00 | 6.10 | 5.05 | % | 5.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 2.00 | 3.70 | 4.90 | 4.30 | % | 2.15 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 3.00 | 2.65 | 3.80 | 3.23 | % | 1.08 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 4.00 | 1.45 | 1.95 | 1.70 | 1.27 | 0.00 | 0.00% | 0.42 | 0 | 35 | 1.21 | 0.86 | 0.12 | 0.00 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 5.00 | 1.10 | 1.25 | 1.18 | 1.30 | +0.23 | +21.50% | 0.24 | 35 | 162 | 1.07 | 0.68 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 6.00 | 0.65 | 0.75 | 0.70 | 0.75 | +0.07 | +10.30% | 0.12 | 571 | 1,767 | 1.06 | 0.51 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 7.00 | 0.35 | 0.50 | 0.43 | 0.50 | +0.15 | +42.86% | 0.06 | 100 | 439 | 1.08 | 0.37 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 8.00 | 0.20 | 0.30 | 0.25 | 0.30 | % | 0.03 | 64 | 0 | 1.07 | 0.27 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST | |
| 9.00 | 0.10 | 0.40 | 0.25 | % | 0.03 | 0 | 0 | 1.24 | 0.19 | 0.10 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.59 | 0.13 | 0.08 | 0.00 | 10/3/2025 3:59:56 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 | 10/3/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 2.00 | 1.00 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.80 | 0 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.16 | -0.14 | 0.12 | 0.00 | 9/22/2025 | 10/3/2025 3:59:56 PM EST |
| 5.00 | 0.45 | 0.60 | 0.53 | 0.54 | -0.16 | -22.86% | 0.11 | 181 | 39 | 1.00 | -0.32 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 4.80 | 2.40 | 1.18 | 0.00 | 0.00% | 0.40 | 0 | 10 | 6.94 | -0.49 | 0.16 | -0.01 | 9/22/2025 | 10/3/2025 3:59:56 PM EST |
| 7.00 | 1.50 | 5.00 | 3.25 | % | 0.46 | 0 | 0 | 2.96 | -0.63 | 0.15 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 8.00 | 2.35 | 5.00 | 3.68 | % | 0.46 | 0 | 0 | 4.11 | -0.73 | 0.13 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 9.00 | 3.40 | 6.00 | 4.70 | % | 0.52 | 0 | 0 | 4.32 | -0.81 | 0.10 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 10.00 | 4.30 | 7.00 | 5.65 | % | 0.57 | 0 | 0 | 4.50 | -0.87 | 0.08 | 0.00 | 10/3/2025 3:59:56 PM EST |