Options Chain for AIRO GROUP HLDGS INC COM (AIRO) - $9.60 as of 12/9/2025 8:12:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.20 | 8.10 | 7.15 | % | 2.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 5.00 | 3.80 | 6.70 | 5.25 | % | 1.05 | 0 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 7.50 | 2.05 | 3.00 | 2.53 | 2.25 | +0.10 | +4.66% | 0.34 | 10 | 101 | 3.30 | 0.97 | 0.09 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 10.00 | 0.25 | 0.60 | 0.43 | 0.43 | -0.04 | -8.52% | 0.04 | 100 | 294 | 0.98 | 0.41 | 0.25 | -0.03 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 119 | 1.07 | 0.06 | 0.07 | -0.01 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.58 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 12/9/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.98 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 2.31 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.91 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.63 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.01 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/9/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 13 | 3.45 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.22 | -0.03 | 0.09 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 10.00 | 0.60 | 1.25 | 0.93 | 0.77 | +0.04 | +5.48% | 0.09 | 21 | 94 | 1.00 | -0.59 | 0.25 | -0.03 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 12.50 | 2.25 | 3.70 | 2.98 | 2.95 | -0.05 | -1.67% | 0.24 | 7 | 261 | 2.54 | -0.94 | 0.07 | -0.01 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 15.00 | 4.80 | 6.00 | 5.40 | 5.60 | 0.00 | 0.00% | 0.36 | 0 | 171 | 2.88 | -1.00 | 0.01 | 0.00 | 12/5/2025 | 12/9/2025 4:00:00 PM EST |
| 17.50 | 7.60 | 8.20 | 7.90 | 7.79 | -0.21 | -2.63% | 0.45 | 12 | 50 | 2.93 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 20.00 | 9.50 | 11.20 | 10.35 | 11.55 | 0.00 | 0.00% | 0.52 | 0 | 10 | 4.28 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:00 PM EST |
| 22.50 | 11.70 | 14.10 | 12.90 | 9.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 5.43 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 4:00:00 PM EST |
| 25.00 | 14.20 | 16.60 | 15.40 | % | 0.62 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 30.00 | 19.20 | 21.60 | 20.40 | % | 0.68 | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST |