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 | 2.80 | 4.00 | 3.82 | 0.00 | 0.00% | 0 | 1 | 9.14 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 2.00 | 1.80 | 3.10 | 2.92 | 0.00 | 0.00% | 0 | 2 | 4.01 | 1.00 | 0.04 | 0.00 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 3.00 | 1.20 | 1.70 | 1.35 | 0.00 | 0.00% | 0 | 21 | 2.10 | 0.79 | 0.13 | 0.00 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 4.00 | 0.70 | 1.00 | 1.05 | +0.20 | +23.53% | 1 | 36 | 1.42 | 0.61 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 5.00 | 0.40 | 0.65 | 0.50 | -0.10 | -16.67% | 3 | 158 | 1.41 | 0.42 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 6.00 | 0.20 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 145 | 1.51 | 0.29 | 0.16 | -0.01 | 2/3/2025 | 2/4/2025 3:59:59 PM EST |
| 7.00 | 0.10 | 0.35 | 0.21 | -0.11 | -34.38% | 1 | 10 | 1.49 | 0.22 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.12 | 0.09 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.25 | % | 0 | 0 | 1.97 | 0.11 | 0.08 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.31 | 0.00 | 0.00% | 0 | 40 | 2.12 | 0.08 | 0.06 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 33 | 3.29 | 0.03 | 0.04 | 0.00 | 1/24/2025 | 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 | |||
| 2.00 | 0.00 | 4.80 | 0.07 | 0.00 | 0.00% | 0 | 350 | 0.00 | 0.00 | 0.04 | 0.00 | 1/22/2025 | 2/4/2025 3:59:59 PM EST |
| 3.00 | 0.15 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 75 | 1.24 | -0.21 | 0.13 | 0.00 | 1/21/2025 | 2/4/2025 3:59:59 PM EST |
| 4.00 | 0.60 | 1.00 | 0.70 | +0.05 | +7.70% | 1 | 23 | 1.47 | -0.39 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 3:59:59 PM EST |
| 5.00 | 1.25 | 4.90 | 1.55 | 0.00 | 0.00% | 0 | 13 | 4.25 | -0.58 | 0.19 | -0.01 | 1/27/2025 | 2/4/2025 3:59:59 PM EST |
| 6.00 | 2.00 | 4.80 | % | 0 | 0 | 3.65 | -0.71 | 0.16 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 7.00 | 2.80 | 5.50 | % | 0 | 0 | 3.04 | -0.78 | 0.12 | -0.01 | 2/4/2025 3:59:59 PM EST | |||
| 8.00 | 3.80 | 6.50 | % | 0 | 0 | 6.34 | -0.88 | 0.09 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 9.00 | 4.70 | 7.50 | % | 0 | 0 | 0.02 | -0.89 | 0.08 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 10.00 | 5.60 | 8.50 | % | 0 | 0 | 0.02 | -0.92 | 0.06 | 0.00 | 2/4/2025 3:59:59 PM EST | |||
| 11.00 | 6.60 | 9.50 | % | 0 | 0 | 6.84 | -0.97 | 0.04 | 0.00 | 2/4/2025 3:59:59 PM EST |