Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $5.12 as of 8/1/2025 7:52:50 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 | 3.70 | 4.70 | 4.20 | % | 4.20 | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 2.00 | 2.30 | 3.30 | 2.80 | % | 1.40 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 3.00 | 1.75 | 2.20 | 1.98 | % | 0.66 | 0 | 0 | 2.01 | 0.95 | 0.09 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 1.50 | 0.75 | 1.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.12 | 0.77 | 0.18 | 0.00 | 7/28/2025 | 8/1/2025 3:59:48 PM EST |
| 5.00 | 0.50 | 0.70 | 0.60 | 0.72 | 0.00 | 0.00% | 0.12 | 0 | 106 | 0.91 | 0.54 | 0.22 | -0.01 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.30 | -0.10 | -25.00% | 0.06 | 8 | 55 | 1.72 | 0.35 | 0.20 | -0.01 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.04 | -16.67% | 0.02 | 18 | 55 | 1.37 | 0.21 | 0.16 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.11 | -0.04 | -26.67% | 0.04 | 7 | 33 | 1.19 | 0.13 | 0.11 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 2.34 | 0.07 | 0.07 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.51 | 0.04 | 0.04 | 0.00 | 7/18/2025 | 8/1/2025 3:59:48 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 | 4.80 | 2.40 | % | 2.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 4.80 | 2.40 | % | 1.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.80 | 0 | 302 | 0.00 | -0.05 | 0.09 | 0.00 | 7/22/2025 | 8/1/2025 3:59:48 PM EST |
| 4.00 | 0.25 | 0.40 | 0.33 | 0.24 | 0.00 | 0.00% | 0.08 | 0 | 65 | 1.05 | -0.23 | 0.18 | 0.00 | 7/24/2025 | 8/1/2025 3:59:48 PM EST |
| 5.00 | 0.75 | 0.90 | 0.83 | 0.80 | +0.20 | +33.34% | 0.17 | 30 | 23 | 1.07 | -0.46 | 0.22 | -0.01 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 6.00 | 1.30 | 5.00 | 3.15 | % | 0.53 | 0 | 0 | 4.03 | -0.65 | 0.20 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 7.00 | 2.30 | 4.10 | 3.20 | 2.03 | 0.00 | 0.00% | 0.46 | 0 | 10 | 2.45 | -0.79 | 0.16 | 0.00 | 7/18/2025 | 8/1/2025 3:59:48 PM EST |
| 8.00 | 3.10 | 6.00 | 4.55 | % | 0.57 | 0 | 0 | 5.42 | -0.87 | 0.11 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 9.00 | 4.00 | 7.00 | 5.50 | % | 0.61 | 0 | 0 | 5.61 | -0.93 | 0.07 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 10.00 | 5.00 | 8.00 | 6.50 | % | 0.65 | 0 | 0 | 5.77 | -0.96 | 0.04 | 0.00 | 8/1/2025 3:59:48 PM EST |