Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $5.00 as of 2/21/2025 7:42:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 4.20 | 5.70 | 0.00 | 0.00% | 0 | 1 | 4.69 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 3:59:48 PM EST |
| 2.50 | 2.30 | 2.70 | 2.45 | -0.13 | -5.04% | 15 | 399 | 2.89 | 0.98 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 4.00 | 1.15 | 1.50 | 1.41 | +0.01 | +0.72% | 1 | 117 | 2.33 | 0.69 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 5.00 | 0.70 | 1.00 | 0.84 | -0.11 | -11.58% | 2 | 7,572 | 1.47 | 0.55 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 6.00 | 0.45 | 0.75 | 0.50 | -0.15 | -23.08% | 127 | 1,030 | 1.52 | 0.44 | 0.12 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 7.50 | 0.15 | 0.35 | 0.25 | -0.15 | -37.50% | 28 | 3,223 | 1.34 | 0.34 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 128 | 2.94 | 0.22 | 0.09 | -0.01 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 10.00 | 0.10 | 0.30 | 0.10 | 0.00 | 0.00% | 24 | 1,387 | 1.58 | 0.21 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 25 | 3.10 | 0.14 | 0.07 | -0.01 | 2/18/2025 | 2/21/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 1.05 | % | 0 | 0 | 3.30 | 0.13 | 0.06 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 11 | 2.96 | 0.11 | 0.05 | 0.00 | 2/7/2025 | 2/21/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 1.00 | % | 0 | 0 | 3.43 | 0.09 | 0.04 | 0.00 | 2/21/2025 3:59:48 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 | 2/21/2025 3:59:48 PM EST | |||
| 2.50 | 0.05 | 0.45 | 0.11 | 0.00 | 0.00% | 0 | 1,124 | 1.68 | -0.02 | 0.08 | 0.00 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 4.00 | 0.45 | 3.00 | 0.59 | +0.01 | +1.73% | 21 | 33 | 3.56 | -0.31 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 5.00 | 1.00 | 1.30 | 1.03 | -0.17 | -14.17% | 9 | 284 | 1.36 | -0.45 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:48 PM EST |
| 6.00 | 1.55 | 5.00 | 2.43 | 0.00 | 0.00% | 0 | 43 | 6.47 | -0.56 | 0.12 | -0.01 | 2/19/2025 | 2/21/2025 3:59:48 PM EST |
| 7.50 | 2.90 | 5.50 | 2.90 | 0.00 | 0.00% | 0 | 10 | 4.82 | -0.66 | 0.10 | -0.01 | 2/12/2025 | 2/21/2025 3:59:48 PM EST |
| 9.00 | 4.10 | 7.00 | % | 0 | 0 | 5.11 | -0.78 | 0.09 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 10.00 | 5.20 | 8.00 | % | 0 | 0 | 0.02 | -0.79 | 0.08 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 11.00 | 6.10 | 9.00 | % | 0 | 0 | 5.40 | -0.86 | 0.07 | -0.01 | 2/21/2025 3:59:48 PM EST | |||
| 12.00 | 7.00 | 10.00 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.02 | -0.87 | 0.06 | -0.01 | 1/3/2025 | 2/21/2025 3:59:48 PM EST |
| 13.00 | 7.90 | 11.00 | % | 0 | 0 | 0.02 | -0.89 | 0.05 | 0.00 | 2/21/2025 3:59:48 PM EST | |||
| 14.00 | 8.90 | 12.00 | % | 0 | 0 | 0.02 | -0.91 | 0.04 | 0.00 | 2/21/2025 3:59:48 PM EST |