Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $5.12 as of 5/27/2025 3:52:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.90 | 4.50 | 3.00 | 0.00 | 0.00% | 0 | 11 | 4.20 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/27/2025 3:59:53 PM EST |
| 2.50 | 2.60 | 3.50 | 2.50 | 0.00 | 0.00% | 0 | 106 | 2.00 | 0.96 | 0.04 | 0.00 | 5/22/2025 | 5/27/2025 3:59:53 PM EST |
| 4.00 | 1.25 | 1.55 | 1.55 | +0.22 | +16.55% | 38 | 1,078 | 0.94 | 0.77 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 5.00 | 0.75 | 0.85 | 0.80 | +0.10 | +14.29% | 212 | 5,734 | 0.95 | 0.61 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 6.00 | 0.40 | 0.55 | 0.45 | +0.01 | +2.28% | 79 | 871 | 1.00 | 0.46 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 7.50 | 0.05 | 0.20 | 0.20 | +0.05 | +33.34% | 16 | 1,143 | 0.85 | 0.22 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 345 | 1.28 | 0.14 | 0.10 | 0.00 | 5/21/2025 | 5/27/2025 3:59:53 PM EST |
| 10.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 191 | 1.38 | 0.06 | 0.06 | 0.00 | 5/22/2025 | 5/27/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.75 | 1.26 | 0.00 | 0.00% | 0 | 20 | 2.44 | 0.06 | 0.05 | 0.00 | 12/26/2024 | 5/27/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 27 | 2.57 | 0.04 | 0.04 | 0.00 | 1/21/2025 | 5/27/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 4 | 2.61 | 0.03 | 0.03 | 0.00 | 2/10/2025 | 5/27/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 32 | 2.79 | 0.02 | 0.02 | 0.00 | 4/3/2025 | 5/27/2025 3:59:53 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 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 150 | 2.74 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/27/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 567 | 0.00 | -0.04 | 0.04 | 0.00 | 5/20/2025 | 5/27/2025 3:59:53 PM EST |
| 4.00 | 0.20 | 0.50 | 0.26 | -0.14 | -35.00% | 125 | 175 | 1.17 | -0.23 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 5.00 | 0.65 | 0.85 | 0.65 | -0.15 | -18.75% | 2 | 194 | 1.09 | -0.39 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 3:59:53 PM EST |
| 6.00 | 1.25 | 5.00 | 1.30 | 0.00 | 0.00% | 0 | 16 | 3.96 | -0.54 | 0.16 | -0.01 | 5/23/2025 | 5/27/2025 3:59:53 PM EST |
| 7.50 | 1.90 | 5.00 | 5.65 | 0.00 | 0.00% | 0 | 10 | 2.70 | -0.78 | 0.15 | -0.01 | 3/14/2025 | 5/27/2025 3:59:53 PM EST |
| 9.00 | 3.80 | 6.50 | % | 0 | 0 | 4.59 | -0.86 | 0.10 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 10.00 | 4.70 | 7.50 | % | 0 | 0 | 4.91 | -0.94 | 0.06 | 0.00 | 5/27/2025 3:59:53 PM EST | |||
| 11.00 | 5.60 | 8.50 | 8.35 | 0.00 | 0.00% | 0 | 1 | 2.63 | -0.94 | 0.05 | 0.00 | 1/15/2025 | 5/27/2025 3:59:53 PM EST |
| 12.00 | 6.70 | 9.50 | 7.87 | 0.00 | 0.00% | 0 | 4 | 3.68 | -0.96 | 0.04 | 0.00 | 2/10/2025 | 5/27/2025 3:59:53 PM EST |
| 13.00 | 7.50 | 10.50 | 10.00 | 0.00 | 0.00% | 0 | 3 | 4.88 | -0.97 | 0.03 | 0.00 | 5/15/2025 | 5/27/2025 3:59:53 PM EST |
| 14.00 | 8.70 | 11.50 | 10.19 | 0.00 | 0.00% | 0 | 10 | 5.13 | -0.98 | 0.02 | 0.00 | 5/5/2025 | 5/27/2025 3:59:53 PM EST |