Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $3.16 as of 6/5/2026 6:43:50 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 | 1.50 | 2.45 | 1.98 | 1.50 | 0.00 | 0.00% | 1.98 | 0 | 5 | 7.59 | 0.99 | 0.02 | 0.00 | 5/4/2026 | 6/5/2026 3:59:47 PM EST |
| 2.00 | 0.70 | 1.40 | 1.05 | 0.80 | 0.00 | 0.00% | 0.53 | 0 | 68 | 3.12 | 0.83 | 0.19 | 0.00 | 5/28/2026 | 6/5/2026 3:59:47 PM EST |
| 3.00 | 0.10 | 0.60 | 0.35 | 0.50 | 0.00 | 0.00% | 0.12 | 0 | 669 | 1.13 | 0.51 | 0.37 | -0.01 | 6/4/2026 | 6/5/2026 3:59:47 PM EST |
| 4.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.16 | -76.19% | 0.04 | 27 | 1,605 | 1.19 | 0.28 | 0.28 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 558 | 1.61 | 0.13 | 0.18 | 0.00 | 6/2/2026 | 6/5/2026 3:59:47 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 419 | 1.69 | 0.04 | 0.08 | 0.00 | 6/4/2026 | 6/5/2026 3:59:47 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 296 | 1.91 | 0.02 | 0.04 | 0.00 | 5/18/2026 | 6/5/2026 3:59:47 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 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.79 | -0.01 | 0.02 | 0.00 | 5/27/2026 | 6/5/2026 3:59:47 PM EST |
| 2.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 34 | 1.41 | -0.17 | 0.19 | 0.00 | 6/4/2026 | 6/5/2026 3:59:47 PM EST |
| 3.00 | 0.40 | 0.70 | 0.55 | 0.50 | +0.05 | +11.12% | 0.18 | 11 | 176 | 1.17 | -0.49 | 0.37 | -0.01 | 6/5/2026 | 6/5/2026 3:59:47 PM EST |
| 4.00 | 0.80 | 1.70 | 1.25 | 1.28 | 0.00 | 0.00% | 0.31 | 0 | 24 | 2.32 | -0.72 | 0.28 | -0.01 | 5/29/2026 | 6/5/2026 3:59:47 PM EST |
| 5.00 | 1.70 | 2.60 | 2.15 | 2.99 | 0.00 | 0.00% | 0.43 | 0 | 80 | 2.52 | -0.87 | 0.18 | 0.00 | 4/13/2026 | 6/5/2026 3:59:47 PM EST |
| 6.00 | 2.40 | 5.20 | 3.80 | % | 0.63 | 0 | 0 | 7.95 | -0.96 | 0.08 | 0.00 | 6/5/2026 3:59:47 PM EST | |||
| 7.00 | 3.40 | 6.30 | 4.85 | % | 0.69 | 0 | 0 | 8.72 | -0.98 | 0.04 | 0.00 | 6/5/2026 3:59:47 PM EST |