Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $4.37 as of 2/4/2025 8:42:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.30 | 3.60 | 3.60 | 0.00 | 0.00% | 0 | 165 | 6.67 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 2.50 | 1.75 | 2.05 | 1.80 | 0.00 | 0.00% | 6 | 130 | 3.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 4.00 | 0.55 | 0.75 | 0.60 | +0.04 | +7.15% | 10 | 234 | 1.48 | 0.64 | 0.32 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 5.00 | 0.20 | 0.30 | 0.25 | +0.02 | +8.70% | 79 | 5,395 | 1.41 | 0.34 | 0.27 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 6.00 | 0.10 | 0.15 | 0.10 | -0.02 | -16.67% | 176 | 3,299 | 1.55 | 0.18 | 0.18 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 139 | 2,201 | 1.99 | 0.04 | 0.07 | 0.00 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 210 | 4.64 | 0.01 | 0.02 | 0.00 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 4,640 | 2.28 | 0.01 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 376 | 5.16 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 5.37 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 1,141 | 5.29 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:59 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 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 650 | 2.18 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 4.00 | 0.30 | 0.45 | 0.30 | -0.15 | -33.34% | 80 | 2,804 | 1.33 | -0.36 | 0.32 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 5.00 | 0.90 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 1,178 | 1.55 | -0.66 | 0.27 | -0.01 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 6.00 | 1.75 | 2.45 | 1.70 | 0.00 | 0.00% | 0 | 65 | 2.38 | -0.82 | 0.18 | -0.01 | 1/31/2025 | 2/4/2025 3:59:59 PM EST |
| 7.50 | 3.10 | 5.50 | 2.85 | 0.00 | 0.00% | 0 | 35 | 9.83 | -0.96 | 0.07 | 0.00 | 1/23/2025 | 2/4/2025 3:59:59 PM EST |
| 9.00 | 4.10 | 7.00 | % | 0 | 0 | 8.92 | -0.99 | 0.02 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 10.00 | 5.10 | 8.00 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | -0.99 | 0.01 | 0.00 | 1/6/2025 | 2/4/2025 3:59:59 PM EST |
| 11.00 | 6.10 | 8.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 12.00 | 7.10 | 10.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 13.00 | 8.40 | 11.00 | % | 0 | 0 | 9.83 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 14.00 | 9.10 | 12.00 | % | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:59 PM EST |