Options Chain for AIRJOULE TECHNOLOGIES CORP CL A (AIRJ) - $4.19 as of 7/27/2026 7:03:20 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 | 2.50 | 3.80 | 3.15 | 3.31 | -0.06 | -1.78% | 3.15 | 6 | 1 | 6.46 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 2.00 | 1.50 | 3.50 | 2.50 | 1.80 | 0.00 | 0.00% | 1.25 | 0 | 24 | 8.35 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:52 PM EST |
| 3.00 | 0.60 | 2.20 | 1.40 | 1.90 | 0.00 | 0.00% | 0.47 | 0 | 8 | 4.13 | 0.95 | 0.19 | 0.00 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 4.00 | 0.35 | 1.00 | 0.68 | 0.95 | +0.05 | +5.56% | 0.17 | 3 | 594 | 2.02 | 0.63 | 0.31 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 5.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.11 | +45.84% | 0.06 | 146 | 1,584 | 1.22 | 0.33 | 0.28 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.12 | +0.02 | +20.00% | 0.01 | 153 | 578 | 1.34 | 0.15 | 0.18 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 935 | 2.13 | 0.06 | 0.10 | 0.00 | 7/22/2026 | 7/27/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.07 | 0.02 | 0.04 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 1.30 | 0.65 | % | 0.07 | 0 | 0 | 5.06 | 0.01 | 0.02 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 50 | 4.51 | 0.00 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 1.30 | 0.65 | % | 0.06 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 218 | 2.00 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:52 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 197 | 1.52 | -0.05 | 0.19 | 0.00 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 4.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.10 | 118 | 503 | 1.09 | -0.37 | 0.31 | -0.01 | 7/27/2026 | 7/27/2026 3:59:52 PM EST |
| 5.00 | 0.65 | 1.55 | 1.10 | 1.05 | 0.00 | 0.00% | 0.22 | 0 | 178 | 2.39 | -0.67 | 0.28 | -0.01 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 6.00 | 1.40 | 2.60 | 2.00 | 1.80 | 0.00 | 0.00% | 0.33 | 0 | 211 | 3.04 | -0.85 | 0.18 | -0.01 | 7/24/2026 | 7/27/2026 3:59:52 PM EST |
| 7.00 | 1.90 | 4.90 | 3.40 | 3.04 | 0.00 | 0.00% | 0.49 | 0 | 1 | 6.55 | -0.94 | 0.10 | 0.00 | 7/14/2026 | 7/27/2026 3:59:52 PM EST |
| 8.00 | 2.95 | 5.80 | 4.38 | % | 0.55 | 0 | 5 | 6.85 | -0.98 | 0.04 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 9.00 | 3.80 | 6.80 | 5.30 | % | 0.59 | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 10.00 | 4.80 | 7.80 | 6.30 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 7/27/2026 3:59:52 PM EST | |||
| 11.00 | 5.80 | 8.80 | 7.30 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:52 PM EST |