Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $5.81 as of 1/22/2025 9:42:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 5.10 | 4.42 | 0.00 | 0.00% | 0 | 195 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 2.50 | 2.30 | 4.60 | 2.91 | 0.00 | 0.00% | 0 | 93 | 3.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 4.00 | 1.40 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 179 | 2.82 | 0.83 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 5.00 | 1.00 | 1.45 | 0.95 | 0.00 | 0.00% | 0 | 5,087 | 1.59 | 0.66 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 6.00 | 0.80 | 1.00 | 0.87 | 0.00 | 0.00% | 0 | 3,054 | 1.76 | 0.51 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 7.50 | 0.45 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 2,136 | 1.78 | 0.34 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 9.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 147 | 1.70 | 0.24 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 10.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 4,645 | 1.55 | 0.19 | 0.08 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 376 | 2.04 | 0.12 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.15 | 0.11 | 0.06 | -0.01 | 1/8/2025 | 1/21/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.40 | % | 0 | 0 | 3.27 | 0.07 | 0.04 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,140 | 2.25 | 0.06 | 0.04 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 404 | 1.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 4.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 827 | 1.49 | -0.17 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 924 | 1.01 | -0.34 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 6.00 | 0.85 | 2.85 | 1.50 | 0.00 | 0.00% | 0 | 39 | 3.84 | -0.49 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 7.50 | 2.30 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 57 | 1.61 | -0.66 | 0.12 | -0.01 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 9.00 | 3.50 | 6.10 | % | 0 | 0 | 6.12 | -0.76 | 0.10 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 10.00 | 4.50 | 7.00 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.81 | 0.08 | -0.01 | 1/6/2025 | 1/21/2025 3:59:49 PM EST |
| 11.00 | 5.30 | 8.00 | % | 0 | 0 | 0.02 | -0.88 | 0.06 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 12.00 | 6.40 | 9.00 | % | 0 | 0 | 0.02 | -0.89 | 0.06 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 13.00 | 7.40 | 10.00 | % | 0 | 0 | 0.02 | -0.93 | 0.04 | -0.01 | 1/21/2025 3:59:49 PM EST | |||
| 14.00 | 8.20 | 10.90 | % | 0 | 0 | 0.02 | -0.94 | 0.04 | 0.00 | 1/21/2025 3:59:49 PM EST |