Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $4.62 as of 3/28/2025 7:12:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.95 | 3.40 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 2.00 | 2.05 | 2.45 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.00 | 1.00 | 1.45 | 1.85 | 0.00 | 0.00% | 0 | 41 | 1.53 | 0.83 | 0.17 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 0.50 | 0.80 | 0.63 | -0.27 | -30.00% | 58 | 83 | 1.06 | 0.59 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 0.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 139 | 1.33 | 0.39 | 0.20 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 0.10 | 0.40 | 0.20 | -0.06 | -23.08% | 4 | 46 | 1.25 | 0.25 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.85 | 0.24 | 0.00 | 0.00% | 0 | 19 | 2.78 | 0.15 | 0.12 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.65 | % | 0 | 0 | 2.75 | 0.09 | 0.09 | 0.00 | 3/28/2025 4:00:02 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 | 3/28/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.17 | 0.17 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 4.00 | 0.45 | 4.90 | 0.65 | +0.09 | +16.08% | 40 | 82 | 0.81 | -0.41 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 1.15 | 1.40 | 1.25 | % | 10 | 0 | 1.05 | -0.61 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 6.00 | 2.00 | 2.70 | 1.75 | 0.00 | 0.00% | 0 | 315 | 1.44 | -0.75 | 0.17 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 7.00 | 2.85 | 5.50 | % | 0 | 0 | 5.87 | -0.85 | 0.12 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.00 | 3.70 | 6.50 | % | 0 | 0 | 6.08 | -0.91 | 0.09 | 0.00 | 3/28/2025 4:00:02 PM EST |