Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $4.32 as of 1/16/2026 8:53:19 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 | 2.40 | 3.60 | 3.00 | % | 3.00 | 0 | 0 | 5.87 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 2.00 | 2.10 | 2.80 | 2.45 | 2.30 | +1.10 | +91.67% | 1.23 | 32 | 16 | 1.60 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 3.00 | 1.15 | 1.40 | 1.28 | 1.30 | +0.60 | +85.72% | 0.43 | 93 | 221 | 1.12 | 0.92 | 0.15 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 4.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.35 | +116.67% | 0.16 | 1,024 | 2,101 | 0.98 | 0.64 | 0.29 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 5.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.20 | +200.00% | 0.06 | 336 | 153 | 0.99 | 0.36 | 0.28 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.15 | % | 0.02 | 68 | 0 | 1.05 | 0.17 | 0.18 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 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 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 250 | 2.30 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.16 | -72.73% | 0.03 | 219 | 279 | 1.45 | -0.08 | 0.15 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 4.00 | 0.20 | 0.55 | 0.38 | 0.44 | -0.40 | -47.62% | 0.10 | 586 | 4 | 0.98 | -0.36 | 0.29 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 5.00 | 0.90 | 1.20 | 1.05 | 1.10 | -0.60 | -35.30% | 0.21 | 21 | 59 | 1.06 | -0.64 | 0.28 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 6.00 | 1.75 | 4.90 | 3.33 | 2.85 | 0.00 | 0.00% | 0.56 | 0 | 1 | 7.97 | -0.83 | 0.18 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |