Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $2.63 as of 3/9/2026 6:55:58 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 | 1.25 | 1.95 | 1.60 | 1.80 | 0.00 | 0.00% | 1.60 | 0 | 32 | 7.80 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/9/2026 4:00:09 PM EST |
| 2.00 | 0.25 | 0.95 | 0.60 | 0.60 | -0.50 | -45.46% | 0.30 | 7 | 144 | 3.41 | 0.94 | 0.29 | 0.00 | 3/9/2026 | 3/9/2026 4:00:09 PM EST |
| 3.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.02 | -16.67% | 0.06 | 4 | 316 | 1.37 | 0.32 | 0.61 | -0.01 | 3/9/2026 | 3/9/2026 4:00:09 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.01 | 2 | 2,733 | 1.82 | 0.04 | 0.16 | 0.00 | 3/9/2026 | 3/9/2026 4:00:09 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.47 | 0.00 | 0.02 | 0.00 | 2/25/2026 | 3/9/2026 4:00:09 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 185 | 7.44 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/9/2026 4:00:09 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 7.94 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/9/2026 4:00:09 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 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 465 | 2.90 | -0.06 | 0.29 | 0.00 | 3/3/2026 | 3/9/2026 4:00:09 PM EST |
| 3.00 | 0.20 | 0.70 | 0.45 | 0.55 | +0.07 | +14.59% | 0.15 | 1 | 369 | 2.68 | -0.68 | 0.61 | -0.01 | 3/9/2026 | 3/9/2026 4:00:09 PM EST |
| 4.00 | 1.05 | 1.80 | 1.43 | 1.72 | 0.00 | 0.00% | 0.36 | 0 | 22 | 4.51 | -0.96 | 0.16 | 0.00 | 2/20/2026 | 3/9/2026 4:00:09 PM EST |
| 5.00 | 2.15 | 2.75 | 2.45 | 2.35 | 0.00 | 0.00% | 0.49 | 0 | 46 | 5.35 | -1.00 | 0.02 | 0.00 | 3/6/2026 | 3/9/2026 4:00:09 PM EST |
| 6.00 | 2.80 | 4.20 | 3.50 | % | 0.58 | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:09 PM EST | |||
| 7.00 | 3.80 | 5.20 | 4.50 | 3.10 | 0.00 | 0.00% | 0.64 | 0 | 0 | 8.65 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 3/9/2026 4:00:09 PM EST |