Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $3.55 as of 1/23/2026 8:43:27 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 | 2.20 | 3.30 | 2.75 | % | 2.75 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 2.00 | 1.20 | 1.80 | 1.50 | 1.60 | -0.59 | -26.95% | 0.75 | 10 | 80 | 1.81 | 0.95 | 0.07 | 0.00 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 3.00 | 0.60 | 1.25 | 0.93 | 1.00 | -0.20 | -16.67% | 0.31 | 3 | 33 | 1.83 | 0.75 | 0.21 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 4.00 | 0.15 | 0.55 | 0.35 | 0.45 | -0.10 | -18.19% | 0.09 | 23 | 2,552 | 1.10 | 0.50 | 0.27 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 5.00 | 0.10 | 0.25 | 0.18 | 0.30 | -0.05 | -14.29% | 0.04 | 1 | 78 | 0.96 | 0.29 | 0.23 | 0.00 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 124 | 2.38 | 0.16 | 0.17 | 0.00 | 1/16/2026 | 1/23/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.63 | 0.09 | 0.11 | 0.00 | 1/23/2026 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 1.81 | -0.05 | 0.07 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | 0.30 | +0.04 | +15.39% | 0.08 | 14 | 261 | 1.54 | -0.25 | 0.21 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 4.00 | 0.50 | 1.15 | 0.83 | 0.75 | +0.10 | +15.39% | 0.21 | 1 | 12 | 1.06 | -0.50 | 0.27 | -0.01 | 1/23/2026 | 1/23/2026 3:59:56 PM EST |
| 5.00 | 1.25 | 1.90 | 1.58 | 1.35 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.69 | -0.71 | 0.23 | 0.00 | 1/20/2026 | 1/23/2026 3:59:56 PM EST |
| 6.00 | 2.15 | 2.90 | 2.53 | % | 0.42 | 0 | 0 | 2.03 | -0.84 | 0.17 | 0.00 | 1/23/2026 3:59:56 PM EST | |||
| 7.00 | 2.80 | 4.10 | 3.45 | 3.10 | 0.00 | 0.00% | 0.49 | 0 | 10 | 2.68 | -0.91 | 0.11 | 0.00 | 1/20/2026 | 1/23/2026 3:59:56 PM EST |