Options Chain for AIRSHIP AI HLDGS INC COM (AISP) - $2.82 as of 6/18/2026 12:56:33 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 | 1.50 | 2.20 | 1.85 | 2.45 | 0.00 | 0.00% | 1.85 | 0 | 5 | 5.42 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:57 PM EST |
| 2.00 | 0.50 | 1.20 | 0.85 | 1.00 | 0.00 | 0.00% | 0.42 | 0 | 67 | 2.52 | 0.93 | 0.22 | 0.00 | 6/16/2026 | 6/18/2026 3:59:57 PM EST |
| 3.00 | 0.25 | 0.35 | 0.30 | 0.25 | +0.02 | +8.70% | 0.10 | 215 | 926 | 1.09 | 0.50 | 0.45 | -0.01 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 4.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.03 | 3 | 1,594 | 1.19 | 0.18 | 0.29 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 693 | 1.38 | 0.05 | 0.12 | 0.00 | 6/11/2026 | 6/18/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 419 | 1.69 | 0.01 | 0.04 | 0.00 | 6/10/2026 | 6/18/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 296 | 2.26 | 0.00 | 0.01 | 0.00 | 5/18/2026 | 6/18/2026 3:59:57 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 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 5 | 3.37 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 3:59:57 PM EST |
| 2.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 34 | 1.96 | -0.07 | 0.22 | 0.00 | 6/9/2026 | 6/18/2026 3:59:57 PM EST |
| 3.00 | 0.35 | 0.50 | 0.43 | 0.43 | +0.03 | +7.50% | 0.14 | 14 | 182 | 1.09 | -0.50 | 0.45 | -0.01 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 4.00 | 0.90 | 1.60 | 1.25 | 1.15 | 0.00 | 0.00% | 0.31 | 0 | 17 | 2.48 | -0.82 | 0.29 | 0.00 | 6/15/2026 | 6/18/2026 3:59:57 PM EST |
| 5.00 | 1.90 | 2.25 | 2.08 | 2.10 | -0.02 | -0.95% | 0.42 | 11 | 78 | 0.00 | -0.95 | 0.12 | 0.00 | 6/18/2026 | 6/18/2026 3:59:57 PM EST |
| 6.00 | 2.60 | 3.80 | 3.20 | 3.03 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -0.99 | 0.04 | 0.00 | 6/12/2026 | 6/18/2026 3:59:57 PM EST |
| 7.00 | 3.60 | 4.70 | 4.15 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 6/18/2026 3:59:57 PM EST |