Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $6.89 as of 5/2/2024 6:15:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.95 | 5.60 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 4:00:06 PM EST |
| 5.00 | 1.35 | 3.20 | 2.50 | 0.00 | 0.00% | 0 | 0 | 5.51 | 0.84 | 0.15 | -0.01 | 4/26/2024 | 5/2/2024 4:00:06 PM EST |
| 7.50 | 0.35 | 0.75 | 0.70 | +0.35 | +100.00% | 11 | 42 | 1.79 | 0.38 | 0.17 | -0.02 | 5/2/2024 | 5/2/2024 4:00:06 PM EST |
| 10.00 | 0.05 | 0.30 | 0.15 | +0.05 | +50.00% | 5 | 219 | 1.80 | 0.14 | 0.09 | -0.01 | 5/2/2024 | 5/2/2024 4:00:06 PM EST |
| 12.50 | 0.00 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 149 | 2.84 | 0.04 | 0.04 | -0.01 | 4/18/2024 | 5/2/2024 4:00:06 PM EST |
| 15.00 | 0.00 | 2.00 | % | 0 | 0 | 6.90 | 0.01 | 0.01 | 0.00 | 5/2/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 6 | 1.32 | -0.16 | 0.15 | -0.01 | 5/2/2024 | 5/2/2024 4:00:06 PM EST |
| 7.50 | 1.10 | 5.00 | 1.80 | 0.00 | 0.00% | 0 | 79 | 9.01 | -0.62 | 0.17 | -0.02 | 4/30/2024 | 5/2/2024 4:00:06 PM EST |
| 10.00 | 3.50 | 6.00 | 2.65 | 0.00 | 0.00% | 0 | 1 | 6.48 | -0.86 | 0.09 | -0.01 | 4/23/2024 | 5/2/2024 4:00:06 PM EST |
| 12.50 | 5.90 | 8.50 | % | 0 | 0 | 7.17 | -0.96 | 0.04 | -0.01 | 5/2/2024 4:00:06 PM EST | |||
| 15.00 | 8.30 | 11.00 | % | 0 | 0 | 0.01 | -0.99 | 0.01 | 0.00 | 5/2/2024 4:00:06 PM EST |