Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $2.83 as of 12/26/2025 7:33:21 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 | 1.65 | 2.00 | 1.83 | % | 1.83 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 2.00 | 0.60 | 1.35 | 0.98 | % | 0.49 | 0 | 0 | 2.68 | 0.92 | 0.32 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 3.00 | 0.20 | 1.35 | 0.78 | 0.30 | -0.35 | -53.85% | 0.26 | 1 | 51 | 0.80 | 0.45 | 0.44 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.08 | -40.00% | 0.03 | 6 | 417 | 1.27 | 0.16 | 0.25 | 0.00 | 12/26/2025 | 12/26/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 1.61 | 0.05 | 0.10 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.25 | 0.01 | 0.03 | 0.00 | 12/26/2025 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 | 0.25 | 0.13 | % | 0.13 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 250 | 3.12 | -0.08 | 0.32 | 0.00 | 12/23/2025 | 12/26/2025 3:59:56 PM EST |
| 3.00 | 0.20 | 0.85 | 0.53 | % | 0.18 | 0 | 0 | 1.60 | -0.55 | 0.44 | 0.00 | 12/26/2025 3:59:56 PM EST | |||
| 4.00 | 0.95 | 1.55 | 1.25 | 1.13 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.45 | -0.84 | 0.25 | 0.00 | 12/22/2025 | 12/26/2025 3:59:56 PM EST |
| 5.00 | 1.85 | 2.45 | 2.15 | 2.10 | 0.00 | 0.00% | 0.43 | 0 | 50 | 1.54 | -0.95 | 0.10 | 0.00 | 12/24/2025 | 12/26/2025 3:59:56 PM EST |
| 6.00 | 2.60 | 3.70 | 3.15 | % | 0.53 | 0 | 0 | 0.00 | -0.99 | 0.03 | 0.00 | 12/26/2025 3:59:56 PM EST |