Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $5.15 as of 10/27/2025 4:45:10 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 | 3.60 | 4.80 | 4.20 | % | 4.20 | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 2.50 | 2.20 | 3.30 | 2.75 | 2.20 | 0.00 | 0.00% | 1.10 | 0 | 27 | 3.61 | 0.97 | 0.03 | 0.00 | 10/22/2025 | 10/27/2025 3:59:53 PM EST |
| 4.00 | 0.90 | 1.75 | 1.33 | 1.15 | 0.00 | 0.00% | 0.33 | 0 | 1,355 | 1.83 | 0.76 | 0.15 | -0.01 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 5.00 | 0.60 | 0.85 | 0.73 | 0.70 | -0.10 | -12.50% | 0.15 | 27 | 4,761 | 1.00 | 0.57 | 0.19 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 6.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.09 | 53 | 2,050 | 1.20 | 0.40 | 0.18 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 7.50 | 0.20 | 0.35 | 0.28 | 0.30 | +0.05 | +20.00% | 0.04 | 142 | 7,509 | 1.25 | 0.24 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.21 | -58.34% | 0.02 | 2 | 1,614 | 1.23 | 0.14 | 0.10 | 0.00 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.70 | 0.35 | 0.15 | -0.24 | -61.54% | 0.03 | 1 | 178 | 2.30 | 0.08 | 0.07 | 0.00 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.52 | 0.04 | 0.04 | 0.00 | 10/24/2025 | 10/27/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 102 | 2.64 | 0.03 | 0.03 | 0.00 | 10/8/2025 | 10/27/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.76 | 0.02 | 0.02 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.86 | 0.01 | 0.02 | 0.00 | 10/27/2025 3:59:53 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 | 1.25 | 0.63 | % | 0.63 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 103 | 3.34 | -0.03 | 0.03 | 0.00 | 10/7/2025 | 10/27/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 1.55 | 0.78 | 0.36 | -0.01 | -2.71% | 0.20 | 17 | 241 | 3.12 | -0.24 | 0.15 | -0.01 | 10/27/2025 | 10/27/2025 3:59:53 PM EST |
| 5.00 | 0.60 | 1.10 | 0.85 | 0.92 | 0.00 | 0.00% | 0.17 | 0 | 1,083 | 1.10 | -0.43 | 0.19 | -0.01 | 10/23/2025 | 10/27/2025 3:59:53 PM EST |
| 6.00 | 1.20 | 1.80 | 1.50 | 1.50 | 0.00 | 0.00% | 0.25 | 0 | 53 | 1.05 | -0.60 | 0.18 | -0.01 | 10/16/2025 | 10/27/2025 3:59:53 PM EST |
| 7.50 | 1.80 | 5.00 | 3.40 | 2.90 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.30 | -0.76 | 0.14 | -0.01 | 9/17/2025 | 10/27/2025 3:59:53 PM EST |
| 9.00 | 3.50 | 4.70 | 4.10 | % | 0.46 | 0 | 0 | 2.10 | -0.86 | 0.10 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 10.00 | 4.50 | 5.50 | 5.00 | 6.20 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.97 | -0.92 | 0.07 | 0.00 | 2/14/2025 | 10/27/2025 3:59:53 PM EST |
| 11.00 | 5.30 | 8.50 | 6.90 | % | 0.63 | 0 | 0 | 4.91 | -0.96 | 0.04 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 12.00 | 6.30 | 9.50 | 7.90 | 7.20 | 0.00 | 0.00% | 0.66 | 0 | 20 | 5.04 | -0.97 | 0.03 | 0.00 | 9/12/2025 | 10/27/2025 3:59:53 PM EST |
| 13.00 | 7.30 | 10.50 | 8.90 | % | 0.68 | 0 | 0 | 5.16 | -0.98 | 0.02 | 0.00 | 10/27/2025 3:59:53 PM EST | |||
| 14.00 | 8.20 | 10.00 | 9.10 | % | 0.65 | 0 | 0 | 3.20 | -0.99 | 0.02 | 0.00 | 10/27/2025 3:59:53 PM EST |