Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $2.79 as of 3/12/2026 11:15:31 AM 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 | 1.45 | 2.15 | 1.80 | 1.60 | 0.00 | 0.00% | 1.80 | 0 | 28 | 0.00 | 1.00 | 0.01 | 0.00 | 3/5/2026 | 3/12/2026 4:00:08 PM EST |
| 2.00 | 0.55 | 1.20 | 0.88 | 0.78 | +0.08 | +11.43% | 0.44 | 45 | 211 | 2.56 | 0.86 | 0.20 | -0.01 | 3/12/2026 | 3/12/2026 4:00:08 PM EST |
| 3.00 | 0.15 | 0.50 | 0.33 | 0.20 | -0.15 | -42.86% | 0.11 | 72 | 963 | 1.15 | 0.52 | 0.36 | -0.01 | 3/12/2026 | 3/12/2026 4:00:08 PM EST |
| 4.00 | 0.05 | 0.50 | 0.28 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 1,599 | 1.66 | 0.26 | 0.30 | -0.01 | 3/11/2026 | 3/12/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,837 | 1.26 | 0.11 | 0.18 | 0.00 | 3/4/2026 | 3/12/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 999 | 1.54 | 0.05 | 0.09 | 0.00 | 3/9/2026 | 3/12/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 452 | 1.76 | 0.02 | 0.05 | 0.00 | 1/30/2026 | 3/12/2026 4:00:08 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.94 | 0.01 | 0.02 | 0.00 | 1/26/2026 | 3/12/2026 4:00:08 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.10 | 0.00 | 0.01 | 0.00 | 3/2/2026 | 3/12/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 243 | 2.23 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.36 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/12/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 313 | 2.46 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/12/2026 4:00:08 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.56 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 201 | 2.65 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/12/2026 4:00:08 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 9.43 | 0.00 | 0.01 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 23 | 1.77 | -0.14 | 0.20 | -0.01 | 3/5/2026 | 3/12/2026 4:00:08 PM EST |
| 3.00 | 0.20 | 0.90 | 0.55 | 0.58 | 0.00 | 0.00% | 0.18 | 0 | 127 | 2.36 | -0.48 | 0.36 | -0.01 | 3/10/2026 | 3/12/2026 4:00:08 PM EST |
| 4.00 | 1.00 | 1.70 | 1.35 | 1.40 | 0.00 | 0.00% | 0.34 | 0 | 144 | 2.57 | -0.74 | 0.30 | -0.01 | 3/11/2026 | 3/12/2026 4:00:08 PM EST |
| 5.00 | 1.95 | 2.85 | 2.40 | 2.45 | 0.00 | 0.00% | 0.48 | 0 | 34 | 3.56 | -0.89 | 0.18 | 0.00 | 3/4/2026 | 3/12/2026 4:00:08 PM EST |
| 6.00 | 2.70 | 3.90 | 3.30 | 3.50 | 0.00 | 0.00% | 0.55 | 0 | 7 | 4.13 | -0.95 | 0.09 | 0.00 | 2/9/2026 | 3/12/2026 4:00:08 PM EST |
| 7.00 | 3.70 | 4.90 | 4.30 | 5.20 | 0.00 | 0.00% | 0.61 | 0 | 9 | 4.47 | -0.98 | 0.05 | 0.00 | 2/20/2026 | 3/12/2026 4:00:08 PM EST |
| 8.00 | 4.70 | 5.80 | 5.25 | 4.91 | 0.00 | 0.00% | 0.66 | 0 | 3 | 4.46 | -0.99 | 0.02 | 0.00 | 1/12/2026 | 3/12/2026 4:00:08 PM EST |
| 9.00 | 5.60 | 7.00 | 6.30 | % | 0.70 | 0 | 0 | 5.31 | -1.00 | 0.01 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 10.00 | 6.60 | 8.00 | 7.30 | % | 0.73 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 11.00 | 7.60 | 9.00 | 8.30 | % | 0.75 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 12.00 | 8.60 | 10.00 | 9.30 | % | 0.78 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 13.00 | 9.70 | 12.50 | 11.10 | % | 0.85 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST | |||
| 14.00 | 10.50 | 12.00 | 11.25 | % | 0.80 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:08 PM EST |