Options Chain for AIRO GROUP HLDGS INC COM (AIRO) - $8.74 as of 12/26/2025 7:33:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.50 | 7.60 | 6.05 | 6.42 | 0.00 | 0.00% | 2.42 | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 5.00 | 2.90 | 5.00 | 3.95 | 2.97 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.29 | 0.99 | 0.01 | 0.00 | 11/24/2025 | 12/26/2025 3:59:47 PM EST |
| 7.50 | 0.85 | 2.10 | 1.48 | 1.60 | -0.54 | -25.24% | 0.20 | 8 | 119 | 1.64 | 0.81 | 0.13 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 10.00 | 0.15 | 0.50 | 0.33 | 0.45 | -0.15 | -25.00% | 0.03 | 58 | 477 | 0.81 | 0.36 | 0.19 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.08 | -0.12 | -60.00% | 0.01 | 10 | 348 | 1.05 | 0.09 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.39 | 0.02 | 0.02 | 0.00 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.48 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 523 | 1.71 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 756 | 1.90 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,378 | 2.07 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 743 | 2.35 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/26/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 829 | 2.59 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 337 | 2.78 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 7.56 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.49 | -0.01 | 0.01 | 0.00 | 12/16/2025 | 12/26/2025 3:59:47 PM EST |
| 7.50 | 0.05 | 0.30 | 0.18 | 0.21 | +0.01 | +5.00% | 0.02 | 15 | 712 | 0.82 | -0.19 | 0.13 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 10.00 | 0.85 | 2.10 | 1.48 | 1.45 | 0.00 | 0.00% | 0.15 | 0 | 528 | 1.72 | -0.64 | 0.19 | -0.02 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 12.50 | 2.60 | 4.70 | 3.65 | 3.30 | 0.00 | 0.00% | 0.29 | 0 | 425 | 2.61 | -0.91 | 0.08 | -0.01 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 15.00 | 5.00 | 7.00 | 6.00 | 6.30 | 0.00 | 0.00% | 0.40 | 0 | 559 | 2.90 | -0.98 | 0.02 | 0.00 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 17.50 | 8.60 | 9.00 | 8.80 | 9.62 | 0.00 | 0.00% | 0.50 | 0 | 461 | 2.55 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 20.00 | 9.90 | 13.10 | 11.50 | 12.35 | 0.00 | 0.00% | 0.57 | 0 | 3 | 5.06 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/26/2025 3:59:47 PM EST |
| 22.50 | 11.90 | 15.60 | 13.75 | 12.82 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/26/2025 3:59:47 PM EST |
| 25.00 | 14.40 | 18.00 | 16.20 | 14.68 | 0.00 | 0.00% | 0.65 | 0 | 10 | 5.53 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 3:59:47 PM EST |
| 30.00 | 19.40 | 23.10 | 21.25 | 20.40 | 0.00 | 0.00% | 0.71 | 0 | 4 | 6.10 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/26/2025 3:59:47 PM EST |
| 35.00 | 24.10 | 27.10 | 25.60 | 21.36 | 0.00 | 0.00% | 0.73 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 3:59:47 PM EST |
| 40.00 | 29.10 | 32.10 | 30.60 | 31.92 | 0.00 | 0.00% | 0.77 | 0 | 1 | 5.50 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/26/2025 3:59:47 PM EST |