Options Chain for AI FINL CORP COM (AIFC) - $0.75 as of 5/1/2026 7:02:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.10 | 0.45 | 0.28 | 0.28 | 0.00 | 0.00% | 0.56 | 0 | 5 | 0.00 | 0.96 | 0.04 | -0.01 | 4/30/2026 | 4/29/2026 3:59:57 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.03 | 2 | 1,182 | 0.00 | 0.88 | 0.09 | -0.01 | 5/1/2026 | 4/29/2026 3:59:57 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,639 | 0.00 | 0.79 | 0.13 | -0.02 | 4/29/2026 | 4/29/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 3,143 | 0.29 | 0.71 | 0.16 | -0.02 | 4/29/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,279 | 1.65 | 0.57 | 0.18 | -0.03 | 4/30/2026 | 4/29/2026 3:59:57 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3,322 | 2.36 | 0.46 | 0.18 | -0.03 | 4/30/2026 | 4/29/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 693 | 3.39 | 0.38 | 0.17 | -0.03 | 4/30/2026 | 4/29/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 306 | 3.24 | 0.32 | 0.16 | -0.02 | 4/29/2026 | 4/29/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 650 | 4.13 | 0.27 | 0.15 | -0.02 | 4/29/2026 | 4/29/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.15 | 0.08 | % | 0.16 | 0 | 0 | 9.07 | -0.04 | 0.04 | -0.01 | 4/29/2026 3:59:57 PM EST | |||
| 1.00 | 0.15 | 0.30 | 0.23 | 0.30 | +0.05 | +20.00% | 0.23 | 1 | 1,740 | 4.26 | -0.12 | 0.09 | -0.01 | 5/1/2026 | 4/29/2026 3:59:57 PM EST |
| 1.50 | 0.55 | 0.95 | 0.75 | % | 0.50 | 0 | 154 | 6.97 | -0.21 | 0.13 | -0.02 | 4/29/2026 3:59:57 PM EST | |||
| 2.00 | 1.05 | 1.45 | 1.25 | % | 0.62 | 0 | 230 | 5.73 | -0.29 | 0.16 | -0.02 | 4/29/2026 3:59:57 PM EST | |||
| 3.00 | 2.05 | 2.45 | 2.25 | % | 0.75 | 0 | 44 | 6.81 | -0.43 | 0.18 | -0.03 | 4/29/2026 3:59:57 PM EST | |||
| 4.00 | 3.00 | 3.50 | 3.25 | % | 0.81 | 0 | 5 | 7.99 | -0.54 | 0.18 | -0.03 | 4/29/2026 3:59:57 PM EST | |||
| 5.00 | 4.00 | 4.50 | 4.25 | % | 0.85 | 0 | 1 | 8.59 | -0.62 | 0.17 | -0.03 | 4/29/2026 3:59:57 PM EST | |||
| 6.00 | 5.00 | 5.50 | 5.25 | % | 0.88 | 0 | 0 | 9.05 | -0.68 | 0.16 | -0.02 | 4/29/2026 3:59:57 PM EST | |||
| 7.00 | 6.00 | 6.50 | 6.25 | % | 0.89 | 0 | 0 | 9.43 | -0.73 | 0.15 | -0.02 | 4/29/2026 3:59:57 PM EST |