Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $4.62 as of 3/28/2025 7:12:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.20 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 2.50 | 1.65 | 1.85 | 2.22 | 0.00 | 0.00% | 0 | 307 | 2.05 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 0.40 | 0.55 | 0.45 | -0.40 | -47.06% | 32 | 1,506 | 1.03 | 0.61 | 0.38 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 0.15 | 0.20 | 0.18 | -0.12 | -40.00% | 148 | 8,499 | 1.15 | 0.26 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.10 | 0.09 | -0.04 | -30.77% | 35 | 1,081 | 1.37 | 0.09 | 0.15 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 5 | 3,161 | 1.59 | 0.01 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 128 | 2.70 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,412 | 2.14 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.15 | 0.60 | 0.00 | 0.00% | 0 | 25 | 2.90 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 11 | 4.01 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 1,242 | 2.53 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 4.00 | 0.25 | 0.40 | 0.30 | +0.10 | +50.00% | 12 | 822 | 1.03 | -0.39 | 0.38 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 5.00 | 0.95 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 493 | 1.04 | -0.74 | 0.31 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 6.00 | 1.85 | 2.15 | 1.95 | +0.45 | +30.00% | 1 | 45 | 1.36 | -0.91 | 0.15 | 0.00 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 7.50 | 3.30 | 6.00 | 3.50 | 0.00 | 0.00% | 0 | 10 | 0.00 | -0.99 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 4.80 | 6.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 10.00 | 5.80 | 8.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 11.00 | 6.80 | 9.30 | % | 0 | 0 | 9.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 12.00 | 7.80 | 8.40 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 8.70 | 11.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 14.00 | 9.70 | 12.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |