Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $5.24 as of 6/20/2025 8:32:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.00 | 4.50 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 2.00 | 3.00 | 3.50 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 3.00 | 2.05 | 2.55 | % | 0 | 0 | 2.42 | 1.00 | 0.06 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 4.00 | 0.65 | 1.65 | 1.43 | % | 12 | 0 | 1.32 | 0.77 | 0.17 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 5.00 | 0.60 | 1.50 | 0.80 | +0.40 | +100.00% | 6 | 4 | 1.03 | 0.56 | 0.17 | 0.00 | 6/20/2025 | 6/20/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.90 | 0.60 | % | 6 | 0 | 1.74 | 0.41 | 0.15 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 7.00 | 0.00 | 0.60 | 0.25 | % | 1 | 0 | 1.35 | 0.30 | 0.13 | -0.01 | 6/20/2025 | 6/20/2025 3:59:54 PM EST | |
| 8.00 | 0.00 | 0.55 | % | 0 | 0 | 2.95 | 0.21 | 0.11 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 2.87 | 0.15 | 0.09 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 2.00 | % | 0 | 0 | 4.49 | 0.11 | 0.07 | 0.00 | 6/20/2025 3:59:54 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 | 6/20/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.06 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 4.00 | 0.15 | 2.40 | % | 0 | 0 | 2.61 | -0.23 | 0.17 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 5.00 | 0.60 | 1.75 | % | 0 | 0 | 1.38 | -0.44 | 0.17 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 6.00 | 1.15 | 5.00 | % | 0 | 0 | 3.41 | -0.59 | 0.15 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 7.00 | 2.00 | 5.00 | % | 0 | 0 | 3.05 | -0.70 | 0.13 | -0.01 | 6/20/2025 3:59:54 PM EST | |||
| 8.00 | 2.95 | 5.50 | % | 0 | 0 | 4.17 | -0.79 | 0.11 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 9.00 | 3.80 | 6.50 | % | 0 | 0 | 4.36 | -0.85 | 0.09 | 0.00 | 6/20/2025 3:59:54 PM EST | |||
| 10.00 | 4.80 | 7.50 | % | 0 | 0 | 4.52 | -0.89 | 0.07 | 0.00 | 6/20/2025 3:59:54 PM EST |